MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBTA — Ibotta, Inc.
NYSEIbotta, Inc.
$41.61
+1.69(+4.23%)
- O
- 40.39
- H
- 42.22
- L
- 39.92
- V
- 193.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.61
Period Return-11.34%
Period High$62.74
Period Low$19.10
Avg Daily Volume343.5K
Total Trading Days365
IBTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.39 | $42.22 | $39.92 | $41.61 | +$1.69 | +4.23% | 193,226 | $41.37 | $39.92 $42.22 |
| Oct 1, 2026 | $39.31 | $40.33 | $38.98 | $39.92 | +$0.52 | +1.32% | 237,447 | $39.77 | $38.98 $40.33 |
| Sep 30, 2026 | $39.80 | $40.33 | $38.00 | $39.40 | +$0.13 | +0.33% | 162,256 | $39.66 | $38.00 $40.33 |
| Sep 29, 2026 | $40.23 | $41.12 | $39.25 | $39.27 | $-0.80 | -2.00% | 255,466 | $40.21 | $39.25 $41.12 |
| Sep 28, 2026 | $41.00 | $42.03 | $39.16 | $40.07 | $-0.99 | -2.41% | 249,219 | $40.47 | $39.16 $42.03 |
| Sep 25, 2026 | $41.67 | $42.21 | $41.06 | $41.06 | $-0.62 | -1.49% | 158,233 | $41.68 | $41.06 $42.21 |
| Sep 24, 2026 | $41.36 | $42.40 | $41.36 | $41.68 | +$0.47 | +1.14% | 183,591 | $41.78 | $41.36 $42.40 |
| Sep 23, 2026 | $41.25 | $42.30 | $40.34 | $41.21 | +$0.57 | +1.40% | 263,238 | $41.50 | $40.34 $42.30 |
| Sep 22, 2026 | $41.87 | $42.12 | $40.59 | $40.64 | $-0.45 | -1.10% | 171,459 | $41.36 | $40.59 $42.12 |
| Sep 21, 2026 | $41.57 | $41.95 | $40.37 | $41.09 | $-0.48 | -1.15% | 175,192 | $41.33 | $40.37 $41.95 |
| Sep 18, 2026 | $42.02 | $42.02 | $40.85 | $41.57 | $-0.28 | -0.67% | 397,290 | $41.53 | $40.85 $42.02 |
| Sep 17, 2026 | $42.02 | $42.60 | $41.66 | $41.85 | +$0.27 | +0.65% | 104,027 | $41.95 | $41.66 $42.60 |
| Sep 16, 2026 | $42.30 | $43.30 | $41.42 | $41.58 | $-0.47 | -1.12% | 154,582 | $41.95 | $41.42 $43.30 |
| Sep 15, 2026 | $41.74 | $42.53 | $41.50 | $42.05 | $-0.35 | -0.83% | 181,993 | $41.95 | $41.50 $42.53 |
| Sep 14, 2026 | $41.50 | $43.43 | $39.90 | $42.40 | +$1.26 | +3.06% | 192,777 | $42.46 | $39.90 $43.43 |
| Sep 11, 2026 | $40.50 | $41.81 | $40.23 | $41.14 | +$0.98 | +2.44% | 213,547 | $40.97 | $40.23 $41.81 |
| Sep 10, 2026 | $39.00 | $40.48 | $38.78 | $40.16 | +$1.03 | +2.63% | 261,432 | $39.96 | $38.78 $40.48 |
| Sep 9, 2026 | $37.48 | $39.42 | $37.44 | $39.13 | +$0.75 | +1.95% | 273,372 | $38.42 | $37.44 $39.42 |
| Sep 8, 2026 | $38.18 | $38.72 | $36.58 | $38.38 | $-0.01 | -0.03% | 238,652 | $37.89 | $36.58 $38.72 |
| Sep 4, 2026 | $37.21 | $38.52 | $37.12 | $38.39 | +$1.05 | +2.81% | 268,622 | $38.02 | $37.12 $38.52 |
| Sep 3, 2026 | $38.09 | $38.59 | $36.82 | $37.34 | $-0.35 | -0.93% | 138,824 | $37.43 | $36.82 $38.59 |
| Sep 2, 2026 | $36.23 | $38.11 | $36.00 | $37.69 | +$0.42 | +1.13% | 178,418 | $37.40 | $36.00 $38.11 |
| Sep 1, 2026 | $36.32 | $37.53 | $36.15 | $37.27 | +$0.06 | +0.16% | 161,532 | $37.12 | $36.15 $37.53 |
| Aug 31, 2026 | $36.76 | $37.31 | $36.26 | $37.21 | +$0.15 | +0.40% | 131,211 | $36.86 | $36.26 $37.31 |
| Aug 28, 2026 | $36.92 | $37.70 | $36.36 | $37.06 | +$0.64 | +1.76% | 148,984 | $37.16 | $36.36 $37.70 |
| Aug 27, 2026 | $38.16 | $38.57 | $36.00 | $36.42 | $-1.33 | -3.52% | 145,848 | $37.05 | $36.00 $38.57 |
| Aug 26, 2026 | $38.17 | $38.23 | $37.42 | $37.75 | $-0.99 | -2.56% | 103,306 | $37.78 | $37.42 $38.23 |
| Aug 25, 2026 | $38.35 | $39.67 | $37.89 | $38.74 | +$0.30 | +0.78% | 147,838 | $38.82 | $37.89 $39.67 |
| Aug 24, 2026 | $37.71 | $39.18 | $37.36 | $38.44 | +$0.73 | +1.94% | 223,498 | $38.40 | $37.36 $39.18 |
| Aug 21, 2026 | $36.44 | $37.95 | $36.33 | $37.71 | +$1.23 | +3.37% | 104,177 | $37.37 | $36.33 $37.95 |