Ibotta, Inc. (IBTA) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
IBTA Historical Performance
Short-Term Returns
IBTA Stock Price Trajectory (2024–2026)
As of May 8, 2026, Ibotta, Inc. (IBTA) trades at $36.71, representing a -21.9% return over the past year. The stock has delivered a -64.4% total return over five years (-18.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $117.59 on April 18, 2024. From this peak, IBTA has corrected -68.8%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers DSGX (-31.7% 1Y), CDLX (-63.8% 1Y), and PERI (+16.9% 1Y), IBTA has underperformed the peer group average. Compare IBTA vs DSGX →
IBTA Historical Price Data (2025–2026)
Showing 30 of 516 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 40.00 | 40.48 | 36.54 | 36.71 | 221K | -0.78% |
| 2026-05-06 | 36.71 | 37.34 | 36.00 | 37.00 | 141K | +0.61% |
| 2026-05-05 | 35.35 | 36.80 | 35.35 | 36.77 | 106K | +3.04% |
| 2026-05-04 | 35.49 | 35.99 | 34.99 | 35.69 | 88K | +1.57% |
| 2026-05-01 | 35.79 | 35.90 | 34.86 | 35.14 | 99K | -0.17% |
| 2026-04-30 | 35.25 | 35.86 | 34.69 | 35.20 | 85K | -1.18% |
| 2026-04-29 | 35.22 | 35.64 | 34.84 | 35.62 | 70K | +0.08% |
| 2026-04-28 | 35.09 | 36.06 | 35.09 | 35.59 | 92K | -0.03% |
| 2026-04-27 | 35.12 | 36.13 | 35.12 | 35.60 | 89K | +1.80% |
| 2026-04-24 | 35.70 | 36.23 | 34.94 | 34.97 | 123K | -2.13% |
| 2026-04-23 | 35.42 | 35.81 | 34.61 | 35.73 | 190K | -1.05% |
| 2026-04-22 | 36.02 | 36.30 | 35.40 | 36.11 | 160K | +0.67% |
| 2026-04-21 | 35.79 | 36.45 | 35.53 | 35.87 | 131K | +0.59% |
| 2026-04-20 | 35.08 | 35.93 | 35.02 | 35.66 | 104K | +1.16% |
| 2026-04-17 | 35.58 | 35.74 | 34.99 | 35.25 | 124K | -0.56% |
| 2026-04-16 | 35.83 | 36.03 | 34.99 | 35.45 | 111K | +0.23% |
| 2026-04-15 | 33.76 | 35.39 | 33.76 | 35.37 | 198K | +5.14% |
| 2026-04-14 | 33.51 | 33.72 | 32.98 | 33.64 | 182K | +0.84% |
| 2026-04-13 | 31.99 | 33.88 | 31.70 | 33.36 | 192K | +4.61% |
| 2026-04-10 | 31.71 | 32.52 | 31.64 | 31.89 | 158K | +0.89% |
| 2026-04-09 | 30.77 | 31.70 | 30.77 | 31.61 | 148K | +1.41% |
| 2026-04-08 | 33.02 | 33.28 | 30.71 | 31.17 | 193K | -2.78% |
| 2026-04-07 | 30.79 | 32.44 | 29.92 | 32.06 | 248K | +3.59% |
| 2026-04-06 | 32.42 | 33.16 | 30.92 | 30.95 | 196K | -3.43% |
| 2026-04-02 | 30.78 | 32.77 | 30.57 | 32.05 | 185K | +3.62% |
| 2026-04-01 | 30.03 | 31.28 | 30.03 | 30.93 | 231K | +3.20% |
| 2026-03-31 | 29.52 | 30.54 | 29.40 | 29.97 | 281K | +2.18% |
| 2026-03-30 | 29.08 | 29.80 | 29.01 | 29.33 | 174K | +1.21% |
| 2026-03-27 | 29.21 | 29.75 | 28.49 | 28.98 | 197K | -1.46% |
| 2026-03-26 | 29.05 | 29.89 | 29.05 | 29.41 | 222K | +0.82% |
See IBTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IBTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IBTA vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonIBTA — Frequently Asked Questions
Quick answers to the most common questions about buying IBTA stock.
How has IBTA stock performed recently?
IBTA declined -21.9% over the past year, below its 5-year annualized CAGR of -18.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is IBTA's all-time high price?
Ibotta, Inc. reached $117.59 on 2024-04-18. The 52-week high is $62.74. Current 1-year return of -21.9% places the stock further from historical peaks.
Where can I download IBTA historical price data?
This page provides IBTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.