Historical Prices for Ibotta Inc Cl A (NYSE:IBTA)

Ibotta Inc Cl A (IBTA)

73.55 -0.69 (-0.93%)

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	74.01	75.33	72.27	73.55	462,574	73.55
12/11/2024	75.00	76.84	73.33	74.24	285,934	74.24
12/10/2024	74.70	76.00	73.42	74.13	255,990	74.13
12/09/2024	75.71	76.99	73.72	74.16	422,703	74.16
12/06/2024	73.36	76.22	71.95	76.21	337,706	76.21
12/05/2024	72.24	74.00	72.00	73.02	339,231	73.02
12/04/2024	71.93	74.52	70.93	72.75	318,613	72.75
12/03/2024	74.18	75.55	72.60	72.72	212,784	72.72
12/02/2024	72.83	76.34	72.35	75.02	351,200	75.02
11/29/2024	70.40	73.90	70.40	73.14	315,858	73.14
11/27/2024	69.82	72.35	69.65	70.30	218,008	70.30
11/26/2024	69.97	72.43	68.76	69.98	356,779	69.98
11/25/2024	72.00	75.14	70.35	70.43	860,449	70.43
11/22/2024	67.26	70.67	66.53	70.62	427,326	70.62
11/21/2024	63.00	68.48	63.00	67.70	436,567	67.70
11/20/2024	63.48	64.83	62.05	63.44	389,143	63.44
11/19/2024	64.07	65.78	63.22	64.01	445,566	64.01
11/18/2024	65.58	66.95	63.00	65.30	536,181	65.30
11/15/2024	65.19	69.99	63.36	67.12	568,884	67.12
11/14/2024	62.45	66.21	60.42	65.55	1,258,954	65.55
11/13/2024	76.50	79.80	74.79	74.93	574,725	74.93
11/12/2024	75.77	77.39	73.20	76.50	319,031	76.50
11/11/2024	74.94	77.53	74.73	75.63	177,057	75.63
11/08/2024	72.55	75.71	72.48	74.88	238,557	74.88
11/07/2024	70.92	74.43	70.30	72.50	174,069	72.50
11/06/2024	75.00	78.00	69.87	70.98	291,463	70.98
11/05/2024	71.64	74.94	71.64	72.92	184,252	72.92
11/04/2024	73.45	73.45	68.33	71.98	156,936	71.98
11/01/2024	74.36	75.83	73.49	73.99	111,864	73.99
10/31/2024	75.00	76.30	73.00	73.29	138,894	73.29
10/30/2024	76.82	78.14	75.04	75.41	157,286	75.41
10/29/2024	76.82	77.26	75.30	76.89	105,427	76.89
10/28/2024	74.78	76.94	73.28	76.78	213,055	76.78
10/25/2024	72.49	74.67	71.50	72.87	152,130	72.87
10/24/2024	71.73	72.49	69.62	70.49	119,939	70.49
10/23/2024	71.70	71.73	69.62	71.41	106,036	71.41
10/22/2024	70.37	71.92	68.89	71.56	154,720	71.56
10/21/2024	69.45	72.40	68.53	70.37	344,972	70.37
10/18/2024	68.00	68.06	65.70	67.19	139,103	67.19
10/17/2024	68.05	70.31	68.05	68.72	215,821	68.72
10/16/2024	68.92	70.00	64.82	67.92	385,314	67.92
10/15/2024	70.79	71.11	68.82	69.54	125,782	69.54
10/14/2024	70.06	71.62	68.51	71.62	186,865	71.62
10/11/2024	66.90	67.84	65.75	66.67	99,816	66.67
10/10/2024	65.26	67.45	63.90	66.90	102,791	66.90
10/09/2024	62.22	67.06	62.22	66.42	176,447	66.42
10/08/2024	61.90	62.69	61.44	62.22	88,950	62.22
10/07/2024	63.77	63.77	61.32	61.96	116,318	61.96
10/04/2024	61.00	63.52	59.24	63.08	140,355	63.08
10/03/2024	60.75	61.92	59.60	59.77	121,755	59.77
10/02/2024	60.41	62.98	59.90	61.85	177,031	61.85
10/01/2024	61.61	62.06	59.00	59.03	131,794	59.03
9/30/2024	62.58	63.12	60.72	61.61	149,091	61.61
9/27/2024	62.66	63.79	62.20	62.58	203,194	62.58
9/26/2024	64.02	64.02	60.77	62.12	131,881	62.12
9/25/2024	64.24	64.93	61.66	62.66	275,292	62.66
9/24/2024	64.68	65.99	63.51	64.24	297,941	64.24
9/23/2024	62.77	65.47	61.52	64.07	165,174	64.07
9/20/2024	61.43	64.00	61.43	63.14	215,767	63.14
9/19/2024	63.74	64.48	61.09	61.14	147,422	61.14
9/18/2024	60.27	63.92	60.23	61.29	152,543	61.29
9/17/2024	60.59	61.91	60.03	60.42	154,249	60.42
9/16/2024	59.45	61.24	58.56	60.10	163,606	60.10
9/13/2024	56.50	60.38	56.02	59.48	241,822	59.48