Ibotta, Inc. (IBTA) NYSE

Currency In USD

IBTA Historical Return

If you invested $1000 in Ibotta, Inc. (IBTA) since IPO date, it would be worth $365.23 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,461.63, while $1000 invested 6 months ago would be worth $1,811.24. This corresponds to total returns of -63.48%, 46.16%, 81.12%, respectively, with annualized returns of -34.88%, 46.16%, 81.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBTA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	36.44	37.71	37.71	37.95	36.33	104,174
August 20, 2026	37.51	36.48	36.48	37.99	35.91	180,321
August 19, 2026	36.86	37.9	37.9	38.29	36.32	115,763
August 18, 2026	36.09	36.88	36.88	37.97	36.09	180,126
August 17, 2026	38.62	35.94	35.94	38.62	35.14	290,255
August 14, 2026	38.17	38.84	38.84	39.01	37.98	271,334
August 13, 2026	36.19	38.18	38.18	38.42	36.04	326,340
August 12, 2026	36.21	35.85	35.85	36.97	35.38	328,866
August 11, 2026	36.11	36.76	36.76	36.8	35.44	0
August 10, 2026	38.45	36.19	36.19	38.45	34.61	300,307
August 07, 2026	36.67	38.42	38.42	39.91	36.13	457,304
August 06, 2026	35.3	35.96	35.96	35.99	32.89	588,829
August 05, 2026	37.6	35.32	35.32	38.62	34.47	570,567
August 04, 2026	30.61	37.34	37.34	38	30.47	1.25M
August 03, 2026	24.25	24.58	24.58	25.33	23.99	403,716
July 31, 2026	26.04	24	24	26.61	23.85	207,256
July 30, 2026	26.26	26.39	26.39	26.99	25.5	117,399
July 29, 2026	26.97	26.54	26.54	27.5	26.04	155,894
July 28, 2026	27.7	27.24	27.24	28.4	27.04	152,668
July 27, 2026	26.58	27.41	27.41	27.42	26.36	129,868
July 23, 2026	27.35	26.29	26.29	27.35	24.76	304,620
July 22, 2026	29.22	27.29	27.29	29.22	26.76	197,254
July 21, 2026	31.93	29.05	29.05	32.4	28	273,819
July 20, 2026	31.43	32.3	32.3	32.75	30.98	179,699
July 17, 2026	31.86	31.55	31.55	32.37	30.77	133,241
July 16, 2026	31.49	32.2	32.2	32.2	31.06	152,218
July 15, 2026	30.86	31.06	31.06	31.5	30.26	99,805
July 14, 2026	30.5	30.45	30.45	30.78	29.68	112,872
July 13, 2026	31.04	30.93	30.93	31.95	30.28	206,013
July 10, 2026	32.12	30.86	30.86	33.46	30.29	150,722
July 09, 2026	30.75	31.76	31.76	31.98	29.95	107,991
July 08, 2026	32.1	31.19	31.19	32.69	30.1	165,100
July 07, 2026	33.51	33.47	33.47	33.6	32.92	186,538
July 06, 2026	35.14	33	33	35.56	32.11	180,149
July 02, 2026	36	35.57	35.57	36.02	34.36	98,392
July 01, 2026	34.67	35.91	35.91	35.91	33.98	161,940
June 30, 2026	33.98	34.16	34.16	35.13	32.93	118,573
June 29, 2026	34.49	34.39	34.39	35.37	33.03	165,861
June 26, 2026	32.28	33.96	33.96	33.96	31.19	255,329
June 25, 2026	31.85	31.9	31.9	32.38	31.57	115,232
June 24, 2026	30.82	31.98	31.98	31.99	30.72	110,000
June 23, 2026	30.71	30.82	30.82	31.13	30.09	102,542
June 22, 2026	30.35	30.68	30.68	31.45	30.13	192,844
June 18, 2026	29.18	30.71	30.71	30.71	28.1	338,373
June 17, 2026	31.98	29.25	29.25	32.56	28.81	152,476
June 16, 2026	32.17	32.16	32.16	32.49	31.23	197,636
June 15, 2026	31.28	32.23	32.23	33.13	31.12	147,705
June 12, 2026	31.56	31.38	31.38	31.56	30.61	169,675
June 11, 2026	31.21	31.57	31.57	31.85	30.8	161,957
June 10, 2026	32.93	31.74	31.74	32.95	31.55	255,266
June 09, 2026	32	33.32	33.32	33.38	31.54	160,731
June 08, 2026	32.57	32.09	32.09	33.03	31.74	141,630
June 05, 2026	33.04	32.85	32.85	34.04	32.67	174,216
June 04, 2026	32.71	32.81	32.81	34.14	32.29	209,230
June 03, 2026	34.09	32.56	32.56	34.09	32.24	158,865
June 02, 2026	35.3	34.73	34.73	35.47	32.62	203,309
June 01, 2026	34.76	35.89	35.89	35.98	34.23	136,246
May 29, 2026	34.41	34.25	34.25	35.75	34.09	260,258
May 28, 2026	33.82	34.58	34.58	35.11	33.82	118,290
May 27, 2026	32.06	33.9	33.9	34.24	31.94	172,743