Ibotta, Inc. (IBTA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 95.89 | 99.22 | 95.81 | 98.41 | 98.41 | 57,900 |
| May 08, 2024 | 100.05 | 102.28 | 96.29 | 96.74 | 96.74 | 121,600 |
| May 07, 2024 | 102.56 | 105.78 | 102.38 | 102.38 | 102.38 | 90,300 |
| May 06, 2024 | 103.18 | 105.52 | 101.04 | 103.90 | 103.90 | 103,500 |
| May 03, 2024 | 104.50 | 105.29 | 100.81 | 101.01 | 101.01 | 69,400 |
| May 02, 2024 | 99.83 | 103.99 | 99.34 | 103.99 | 103.99 | 140,000 |
| May 01, 2024 | 100.97 | 103.35 | 99.31 | 99.50 | 99.50 | 167,200 |
| Apr 30, 2024 | 104.91 | 107.08 | 102.05 | 102.27 | 102.27 | 78,700 |
| Apr 29, 2024 | 109.45 | 110.63 | 106.51 | 106.94 | 106.94 | 105,100 |
| Apr 26, 2024 | 103.83 | 108.76 | 103.83 | 108.17 | 108.17 | 96,300 |
| Apr 25, 2024 | 103.34 | 109.64 | 102.77 | 104.68 | 104.68 | 137,200 |
| Apr 24, 2024 | 109.90 | 110.95 | 103.46 | 105.14 | 105.14 | 796,800 |
| Apr 23, 2024 | 100.15 | 110.00 | 99.48 | 109.90 | 109.90 | 486,900 |
| Apr 22, 2024 | 99.16 | 101.69 | 93.15 | 101.40 | 101.40 | 471,500 |
| Apr 19, 2024 | 103.25 | 103.50 | 95.03 | 98.00 | 98.00 | 970,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.