Ibotta, Inc. (IBTA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.4%
- 3M
- +17.3%
- YTD
- +50.2%
- 1Y
- -6.0%
- 3Y
- -30.7%
- 5Y
- -19.7%
Loading 10-year price history...
IBTA Historical Performance
IBTA Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -37.0%
- 2025 annual price return
- -65.9%
- 2026 annual price return
- +9.0%
IBTA Stock Price Trajectory (2024–2026)
As of June 30, 2026, Ibotta, Inc. (IBTA) trades at $34.39, representing a -6.0% return over the past year. The stock has delivered a -69.0% total return over five years (-19.7% 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 -70.8%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers DSGX (-31.6% 1Y), CDLX (-70.5% 1Y), and PERI (-7.0% 1Y), IBTA has underperformed the peer group average. Compare IBTA vs DSGX →
IBTA Historical Price Data · from 2024
Rows 1–50 of 551| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 34.12 | 35.37 | 33.37 | 34.39 | 160K | +1.27% |
| 2026-06-26 | 32.28 | 33.96 | 31.19 | 33.96 | 109K | +6.46% |
| 2026-06-25 | 31.85 | 32.38 | 31.48 | 31.90 | 110K | -0.25% |
| 2026-06-24 | 31.18 | 32.03 | 30.72 | 31.98 | 100K | +3.76% |
| 2026-06-23 | 30.95 | 31.13 | 30.09 | 30.82 | 100K | +0.46% |
| 2026-06-22 | 30.35 | 31.45 | 30.13 | 30.68 | 183K | -0.10% |
| 2026-06-18 | 29.18 | 30.71 | 28.10 | 30.71 | 203K | +4.99% |
| 2026-06-17 | 31.98 | 32.56 | 28.81 | 29.25 | 152K | -9.05% |
| 2026-06-16 | 32.17 | 32.49 | 31.23 | 32.16 | 193K | -0.22% |
| 2026-06-15 | 31.28 | 33.13 | 31.12 | 32.23 | 147K | +2.71% |
| 2026-06-12 | 31.56 | 31.56 | 30.61 | 31.38 | 169K | -0.60% |
| 2026-06-11 | 31.21 | 31.85 | 30.80 | 31.57 | 158K | -0.54% |
| 2026-06-10 | 32.70 | 32.80 | 31.55 | 31.74 | 253K | -4.74% |
| 2026-06-09 | 32.00 | 33.35 | 31.54 | 33.32 | 156K | +3.83% |
| 2026-06-08 | 32.57 | 33.03 | 31.74 | 32.09 | 138K | -2.31% |
| 2026-06-05 | 33.45 | 34.04 | 32.66 | 32.85 | 165K | +0.12% |
| 2026-06-04 | 32.71 | 34.14 | 32.29 | 32.81 | 202K | +0.77% |
| 2026-06-03 | 34.09 | 34.09 | 32.23 | 32.56 | 159K | -6.25% |
| 2026-06-02 | 35.30 | 35.47 | 32.62 | 34.73 | 196K | -3.23% |
| 2026-06-01 | 34.85 | 35.92 | 34.23 | 35.89 | 130K | +4.79% |
| 2026-05-29 | 34.41 | 35.38 | 34.10 | 34.25 | 236K | -0.95% |
| 2026-05-28 | 33.82 | 35.11 | 33.82 | 34.58 | 118K | +2.01% |
| 2026-05-27 | 32.06 | 34.24 | 31.94 | 33.90 | 173K | +5.38% |
| 2026-05-26 | 31.64 | 32.51 | 30.88 | 32.17 | 186K | -0.16% |
| 2026-05-22 | 32.00 | 32.43 | 30.93 | 32.22 | 66K | +0.81% |
| 2026-05-21 | 32.80 | 32.80 | 31.46 | 31.96 | 175K | -3.76% |
| 2026-05-20 | 32.86 | 33.52 | 30.80 | 33.21 | 226K | -0.57% |
| 2026-05-19 | 32.18 | 33.52 | 31.88 | 33.40 | 157K | +4.38% |
| 2026-05-18 | 30.74 | 32.75 | 30.74 | 32.00 | 244K | +3.86% |
| 2026-05-15 | 29.70 | 31.84 | 29.00 | 30.81 | 251K | +3.18% |
| 2026-05-14 | 31.85 | 32.28 | 28.29 | 29.86 | 255K | -7.58% |
| 2026-05-13 | 32.28 | 34.04 | 31.80 | 32.31 | 223K | -1.25% |
| 2026-05-12 | 33.09 | 34.40 | 32.52 | 32.72 | 183K | -1.24% |
| 2026-05-11 | 35.06 | 35.62 | 31.57 | 33.13 | 241K | -6.68% |
| 2026-05-08 | 37.26 | 37.26 | 35.31 | 35.50 | 140K | -3.30% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IBTA — Frequently Asked Questions
Quick answers to the most common questions about buying IBTA stock.
How has IBTA stock performed recently?
IBTA declined -6.0% over the past year, below its 5-year annualized CAGR of -19.7%. 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 $41.14. Current 1-year return of -6.0% 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.