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 $311.86 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $871.21, while $1000 invested 6 months ago would be worth $1,381.38. This corresponds to total returns of -68.81%, -12.88%, 38.14%, respectively, with annualized returns of -40.47%, -12.88%, 38.14%.

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
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
May 26, 2026	31.73	32.17	32.17	32.52	30.88	192,430
May 22, 2026	32	32.22	32.22	32.43	30.94	292,361
May 21, 2026	32.8	31.96	31.96	32.8	31.46	174,828
May 20, 2026	32.86	33.21	33.21	33.52	30.8	230,799
May 19, 2026	32.37	33.4	33.4	33.52	31.79	202,989
May 18, 2026	30.74	32	32	32.75	30.74	245,758
May 15, 2026	29.7	30.81	30.81	31.84	29	251,388
May 14, 2026	31.85	29.86	29.86	32.28	28.29	230,058
May 13, 2026	32.28	32.31	32.31	34.04	31.8	224,804
May 12, 2026	33.09	32.72	32.72	34.53	32.44	678,821
May 11, 2026	35.06	33.13	33.13	35.62	31.58	220,317
May 08, 2026	36.77	35.5	35.5	36.88	35.31	144,105
May 07, 2026	38	36.78	36.78	40.49	36.47	257,910
May 06, 2026	36.71	37	37	37.34	36	141,250
May 05, 2026	36	36.85	36.85	36.85	35.62	109,115
May 04, 2026	35.06	35.69	35.69	35.99	34.99	90,889
May 01, 2026	35.64	35.14	35.14	35.9	34.86	102,447
April 30, 2026	35.25	35.2	35.2	35.79	34.69	122,237
April 29, 2026	35.22	35.62	35.62	35.64	34.84	89,281
April 28, 2026	35.09	35.59	35.59	36.06	35.09	96,338
April 27, 2026	35.12	35.6	35.6	36.13	35.12	64,835
April 24, 2026	35.7	34.97	34.97	36.25	34.95	126,509
April 23, 2026	35.64	35.73	35.73	35.81	34.61	193,764
April 22, 2026	36.06	36.11	36.11	36.3	35.4	162,657
April 21, 2026	35.79	35.87	35.87	36.45	35.29	134,617