Singapore markets open in 7 hours 33 minutes

Ibotta, Inc. (IBTA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.42-2.97 (-3.65%)
As of 01:26PM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202480.5181.0977.3278.4278.4281,002
05 Jun 202484.9384.9380.5081.3981.39199,000
04 Jun 202485.4786.2979.8885.0285.02338,600
03 Jun 202497.6997.6985.0485.7385.73368,600
31 May 2024104.33105.1596.4897.1397.13218,200
30 May 2024106.50107.89104.65104.80104.80116,900
29 May 2024104.40107.42104.40106.59106.5989,900
28 May 2024106.86108.65105.38105.84105.84127,000
24 May 2024103.96106.63102.95105.56105.5661,900
23 May 2024103.57104.67102.81103.59103.59106,500
22 May 2024105.83106.51103.44104.00104.0072,300
21 May 2024105.53106.64104.82105.73105.7393,800
20 May 2024105.86107.65105.69106.40106.40108,500
17 May 2024105.01106.95104.61106.19106.1942,400
16 May 2024106.37107.40105.20105.47105.4757,800
15 May 2024106.44106.90104.17106.06106.0688,800
14 May 2024104.69106.86104.00105.38105.38118,900
13 May 2024104.79105.75100.11104.96104.96131,000
10 May 202497.33103.1897.25102.21102.21111,900
09 May 202495.8999.2295.8198.4198.4157,900
08 May 2024100.05102.2896.2996.7496.74121,600
07 May 2024102.56105.78102.38102.38102.3890,300
06 May 2024103.18105.52101.04103.90103.90103,500
03 May 2024104.50105.29100.81101.01101.0169,400
02 May 202499.83103.9999.34103.99103.99140,000
01 May 2024100.97103.3599.3199.5099.50167,200
30 Apr 2024104.91107.08102.05102.27102.2778,700
29 Apr 2024109.45110.63106.51106.94106.94105,100
26 Apr 2024103.83108.76103.83108.17108.1796,300
25 Apr 2024103.34109.64102.77104.68104.68137,200
24 Apr 2024109.90110.95103.46105.14105.14796,800
23 Apr 2024100.15110.0099.48109.90109.90486,900
22 Apr 202499.16101.6993.15101.40101.40471,500
19 Apr 2024103.25103.5095.0398.0098.00970,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.