Ibotta Inc Cl A (NY: IBTA )

78.19 +0.98 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 77.76 79.55 77.76 78.19 52,024 +0.98(+1.27%)
Jun 12, 2024 80.01 81.75 76.89 77.21 96,628 -1.77(-2.24%)
Jun 11, 2024 82.68 83.45 78.74 78.98 82,855 -3.72(-4.50%)
Jun 10, 2024 77.00 83.37 77.00 82.70 111,663 +6.51(+8.54%)
Jun 07, 2024 76.94 78.78 76.11 76.19 107,120 -1.58(-2.03%)
Jun 06, 2024 80.51 81.09 77.21 77.77 152,904 -3.62(-4.45%)
Jun 05, 2024 84.93 84.93 80.50 81.39 199,029 -3.63(-4.27%)
Jun 04, 2024 85.47 86.29 79.88 85.02 338,627 -0.71(-0.83%)
Jun 03, 2024 97.69 97.69 85.03 85.73 368,731 -11.40(-11.74%)
May 31, 2024 104.33 105.15 96.48 97.13 218,178 -7.67(-7.32%)
May 30, 2024 106.50 107.89 104.65 104.80 117,025 -1.79(-1.68%)
May 29, 2024 104.40 107.42 104.40 106.59 90,050 +0.75(+0.71%)
May 28, 2024 106.86 108.65 105.38 105.84 126,999 +0.28(+0.27%)
May 24, 2024 103.96 106.62 102.95 105.56 61,855 +1.97(+1.90%)
May 23, 2024 103.57 104.67 102.81 103.59 106,506 -0.41(-0.39%)
May 22, 2024 105.83 106.51 103.44 104.00 72,345 -1.73(-1.64%)
May 21, 2024 105.53 106.64 104.83 105.73 93,761 -0.67(-0.63%)
May 20, 2024 105.86 107.65 105.69 106.40 108,468 +0.21(+0.20%)
May 17, 2024 105.01 106.95 104.61 106.19 42,376 +0.72(+0.68%)
May 16, 2024 106.37 107.40 105.20 105.47 57,827 -0.59(-0.56%)
May 15, 2024 106.44 106.90 104.17 106.06 88,763 +0.68(+0.65%)
May 14, 2024 104.69 106.86 104.00 105.38 118,862 +0.42(+0.40%)
May 13, 2024 104.79 105.75 100.11 104.96 131,004 +2.75(+2.69%)
May 10, 2024 97.33 103.18 97.25 102.21 111,932 +3.80(+3.86%)
May 09, 2024 95.89 99.22 95.81 98.41 57,863 +1.67(+1.73%)
May 08, 2024 100.05 102.28 96.29 96.74 121,616 -5.64(-5.51%)
May 07, 2024 102.56 105.78 102.38 102.38 90,314 -1.52(-1.46%)
May 06, 2024 103.18 105.52 101.04 103.90 103,521 +2.89(+2.86%)
May 03, 2024 104.50 105.30 100.81 101.01 69,411 -2.98(-2.87%)
May 02, 2024 99.83 103.99 99.34 103.99 140,020 +4.49(+4.51%)
May 01, 2024 100.97 103.35 99.31 99.50 167,201 -2.77(-2.71%)
Apr 30, 2024 104.91 107.08 102.05 102.27 78,668 -4.67(-4.37%)
Apr 29, 2024 109.45 110.63 106.51 106.94 105,077 -1.23(-1.14%)
Apr 26, 2024 103.83 108.76 103.83 108.17 96,268 +3.49(+3.33%)
Apr 25, 2024 103.34 109.64 102.77 104.68 137,256 -0.46(-0.44%)
Apr 24, 2024 109.90 110.95 103.47 105.14 796,811 -4.76(-4.33%)
Apr 23, 2024 100.15 110.00 99.48 109.90 486,866 +8.50(+8.38%)
Apr 22, 2024 99.16 101.69 93.15 101.40 471,529 +3.40(+3.47%)
Apr 19, 2024 103.25 103.50 95.03 98.00 970,882 -5.25(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.