Ibotta, Inc. (IBTA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +19.2%
- 3M
- +68.6%
- YTD
- +113.9%
- 1Y
- +50.2%
- 3Y
- -22.0%
- 5Y
- -13.9%
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
- +88.1%
IBTA Stock Price Trajectory (2024–2026)
As of October 22, 2026, Ibotta, Inc. (IBTA) trades at $48.98, representing a +50.2% return over the past year. The stock has delivered a -52.6% total return over five years (-13.9% 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 -58.3%, currently trading 53% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers DSGX (-5.1% 1Y), CDLX (-90.4% 1Y), and PERI (-10.0% 1Y), IBTA has outperformed the peer group average. Compare IBTA vs DSGX →
IBTA Historical Price Data · from 2024
Rows 1–50 of 630| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-21 | 47.78 | 50.10 | 47.11 | 48.98 | 419K | +1.77% |
| 2026-10-20 | 47.95 | 48.90 | 47.30 | 48.13 | 236K | +1.88% |
| 2026-10-19 | 47.85 | 48.15 | 46.72 | 47.24 | 243K | -1.25% |
| 2026-10-16 | 48.92 | 49.68 | 47.40 | 47.84 | 174K | -2.23% |
| 2026-10-15 | 43.92 | 49.60 | 43.92 | 48.93 | 287K | +10.15% |
| 2026-10-14 | 43.33 | 45.30 | 43.14 | 44.42 | 525K | +2.63% |
| 2026-10-13 | 43.05 | 43.88 | 42.24 | 43.28 | 360K | +0.74% |
| 2026-10-12 | 42.90 | 43.51 | 41.90 | 42.96 | 316K | -0.26% |
| 2026-10-09 | 43.40 | 43.85 | 42.57 | 43.07 | 265K | -0.49% |
| 2026-10-08 | 41.82 | 43.36 | 41.73 | 43.28 | 326K | +4.21% |
| 2026-10-07 | 40.47 | 42.41 | 40.47 | 41.53 | 227K | +1.39% |
| 2026-10-06 | 41.44 | 42.13 | 40.92 | 40.96 | 341K | -0.94% |
| 2026-10-05 | 41.79 | 42.35 | 40.90 | 41.35 | 144K | -0.62% |
| 2026-10-02 | 40.39 | 42.22 | 39.92 | 41.61 | 193K | +4.23% |
| 2026-10-01 | 39.31 | 40.33 | 38.98 | 39.92 | 237K | +1.32% |
| 2026-09-30 | 39.80 | 40.33 | 38.00 | 39.40 | 162K | +0.33% |
| 2026-09-29 | 40.23 | 41.12 | 39.25 | 39.27 | 256K | -2.00% |
| 2026-09-28 | 41.00 | 42.03 | 39.16 | 40.07 | 249K | -2.41% |
| 2026-09-25 | 41.67 | 42.21 | 41.06 | 41.06 | 158K | -1.49% |
| 2026-09-24 | 41.36 | 42.40 | 41.36 | 41.68 | 184K | +1.14% |
| 2026-09-23 | 41.25 | 42.30 | 40.34 | 41.21 | 263K | +1.40% |
| 2026-09-22 | 41.87 | 42.12 | 40.59 | 40.64 | 172K | -1.10% |
| 2026-09-21 | 41.57 | 41.95 | 40.37 | 41.09 | 175K | -1.15% |
| 2026-09-18 | 42.02 | 42.02 | 40.85 | 41.57 | 397K | -0.67% |
| 2026-09-17 | 42.02 | 42.60 | 41.66 | 41.85 | 104K | +0.65% |
| 2026-09-16 | 42.30 | 43.30 | 41.42 | 41.58 | 155K | -1.12% |
| 2026-09-15 | 41.74 | 42.53 | 41.50 | 42.05 | 182K | -0.83% |
| 2026-09-14 | 41.50 | 43.43 | 39.90 | 42.40 | 193K | +3.06% |
| 2026-09-11 | 40.50 | 41.81 | 40.23 | 41.14 | 214K | +2.44% |
| 2026-09-10 | 39.00 | 40.48 | 38.78 | 40.16 | 261K | +2.63% |
| 2026-09-09 | 37.48 | 39.42 | 37.44 | 39.13 | 273K | +1.95% |
| 2026-09-08 | 38.18 | 38.72 | 36.58 | 38.38 | 239K | -0.03% |
| 2026-09-04 | 37.21 | 38.52 | 37.12 | 38.39 | 269K | +2.81% |
| 2026-09-03 | 38.09 | 38.59 | 36.82 | 37.34 | 139K | -0.93% |
| 2026-09-02 | 36.23 | 38.11 | 35.99 | 37.69 | 192K | +1.13% |
| 2026-09-01 | 36.32 | 37.53 | 36.15 | 37.27 | 162K | +0.16% |
| 2026-08-31 | 36.76 | 37.31 | 36.26 | 37.21 | 131K | +0.40% |
| 2026-08-28 | 36.92 | 37.70 | 36.36 | 37.06 | 149K | +1.76% |
| 2026-08-27 | 38.16 | 38.57 | 36.00 | 36.42 | 146K | -3.52% |
| 2026-08-26 | 38.17 | 38.23 | 37.42 | 37.75 | 103K | -2.56% |
| 2026-08-25 | 38.35 | 39.67 | 37.89 | 38.74 | 148K | +0.78% |
| 2026-08-24 | 37.71 | 39.17 | 37.36 | 38.44 | 224K | +1.94% |
| 2026-08-21 | 36.44 | 37.95 | 36.33 | 37.71 | 104K | +3.37% |
| 2026-08-20 | 37.51 | 37.99 | 35.91 | 36.48 | 180K | -3.75% |
| 2026-08-19 | 36.86 | 38.29 | 36.32 | 37.90 | 116K | +2.77% |
| 2026-08-18 | 36.09 | 37.97 | 36.09 | 36.88 | 180K | +2.62% |
| 2026-08-17 | 38.62 | 38.62 | 35.14 | 35.94 | 290K | -7.47% |
| 2026-08-14 | 38.17 | 39.01 | 37.98 | 38.84 | 271K | +1.73% |
| 2026-08-13 | 36.19 | 38.42 | 36.04 | 38.18 | 326K | +6.50% |
| 2026-08-12 | 36.21 | 36.97 | 35.38 | 35.85 | 329K | -2.48% |
IBTA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +50.2% over the past year, beating its 5-year annualized CAGR of -13.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IBTA's all-time high price?
Ibotta, Inc. reached $117.59 on 2024-04-18. The 52-week high is $50.10. Current 1-year return of +50.2% places the stock closer to 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.