IBTA - Ibotta Inc.
40.04
-1.950 -4.870%
Share volume: 563,251
Last Updated: 03-13-2025
Business Services/Services – Advertising:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.99
-1.95
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $41.62 | $41.62 | $41.69 | $41.69 | $39.37 | $39.37 | $40.04 | $40.04 | 563,251 | $563,251.00 |
| 03-12-2025 | $40.65 | $40.65 | $42.27 | $42.27 | $40.02 | $40.02 | $41.99 | $41.99 | 632,817 | $632,817.00 |
| 03-11-2025 | $39.75 | $39.75 | $39.83 | $39.83 | $37.64 | $37.64 | $39.08 | $39.08 | 712,080 | $712,080.00 |
| 03-10-2025 | $38.78 | $38.78 | $40.33 | $40.33 | $38.16 | $38.16 | $39.75 | $39.75 | 809,540 | $809,540.00 |
| 03-07-2025 | $37.34 | $37.34 | $40.23 | $40.23 | $37.15 | $37.15 | $39.12 | $39.12 | 653,219 | $653,219.00 |
| 03-06-2025 | $34.21 | $34.21 | $38.50 | $38.50 | $34.08 | $34.08 | $37.53 | $37.53 | 730,344 | $730,344.00 |
| 03-05-2025 | $33.75 | $33.75 | $35.20 | $35.20 | $33.72 | $33.72 | $35.00 | $35.00 | 753,477 | $753,477.00 |
| 03-04-2025 | $31.43 | $31.43 | $34.45 | $34.45 | $31.40 | $31.40 | $33.58 | $33.58 | 730,271 | $730,271.00 |
| 03-03-2025 | $33.66 | $33.66 | $35.04 | $35.04 | $32.43 | $32.43 | $32.56 | $32.56 | 936,336 | $936,336.00 |
| 02-28-2025 | $33.23 | $33.23 | $34.63 | $34.63 | $32.40 | $32.40 | $33.39 | $33.39 | 904,090 | $900,799.00 |