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 $484.94 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,590.03, while $1000 invested 6 months ago would be worth $1,402.91. This corresponds to total returns of -51.51%, 59%, 40.29%, respectively, with annualized returns of -24.77%, 59%, 40.29%.

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
November 02, 2026	48.48	50.07	50.07	50.19	47.99	425,755
October 30, 2026	50.29	48.62	48.62	50.29	48.06	185,997
October 29, 2026	48.46	49.4	49.4	50.01	47.87	181,970
October 28, 2026	48.75	48.43	48.43	49.69	47.54	167,299
October 27, 2026	49.07	48.85	48.85	49.25	48	119,338
October 26, 2026	48.65	48.68	48.68	48.82	47	144,278
October 23, 2026	48.7	48.61	48.61	49.32	47.97	185,572
October 22, 2026	48.81	48.9	48.9	50.54	48.6	302,111
October 21, 2026	47.78	48.98	48.98	50.1	47.11	419,093
October 20, 2026	47.95	48.13	48.13	48.9	47.3	235,924
October 19, 2026	47.85	47.24	47.24	48.15	46.72	229,135
October 16, 2026	48.92	47.84	47.84	49.68	47.4	173,875
October 15, 2026	43.92	48.93	48.93	49.6	43.92	287,130
October 14, 2026	43.33	44.42	44.42	45.3	43.14	511,310
October 13, 2026	43.05	43.28	43.28	43.88	42.24	339,856
October 12, 2026	42.9	42.96	42.96	43.51	41.9	315,770
October 09, 2026	43.4	43.07	43.07	43.85	42.57	264,751
October 08, 2026	41.82	43.28	43.28	43.36	41.73	325,468
October 07, 2026	40.47	41.53	41.53	42.41	40.47	226,603
October 06, 2026	41.44	40.96	40.96	42.13	40.92	340,853
October 05, 2026	41.79	41.35	41.35	42.35	40.9	144,340
October 02, 2026	40.39	41.61	41.61	42.22	39.92	193,309
October 01, 2026	39.31	39.92	39.92	40.33	38.98	237,444
September 30, 2026	39.8	39.4	39.4	40.33	38	162,255
September 29, 2026	40.23	39.27	39.27	41.12	39.25	255,456
September 28, 2026	41	40.07	40.07	42.03	39.16	249,216
September 25, 2026	41.67	41.06	41.06	42.21	41.06	158,230
September 24, 2026	41.36	41.68	41.68	42.4	41.36	183,588
September 23, 2026	41.25	41.21	41.21	42.3	40.34	263,234
September 22, 2026	41.87	40.64	40.64	42.12	40.59	171,455
September 21, 2026	41.72	41.09	41.09	41.77	40.94	175,190
September 18, 2026	42.02	41.57	41.57	42.02	40.85	397,268
September 17, 2026	42.02	41.85	41.85	42.6	41.66	104,020
September 16, 2026	42.3	41.58	41.58	43.3	41.42	154,580
September 15, 2026	41.74	42.05	42.05	42.53	41.5	181,992
September 11, 2026	40.5	41.14	41.14	41.81	40.23	213,545
September 10, 2026	39	40.16	40.16	40.48	38.78	261,428
September 09, 2026	37.48	39.13	39.13	39.42	37.44	273,359
September 08, 2026	38.18	38.38	38.38	38.72	36.58	238,565
September 04, 2026	37.21	38.39	38.39	38.52	37.12	268,610
September 03, 2026	38.09	37.34	37.34	38.59	36.82	138,822
September 02, 2026	36.23	37.69	37.69	38.11	35.99	191,884
September 01, 2026	36.32	37.27	37.27	37.53	36.15	161,531
August 31, 2026	36.76	37.21	37.21	37.31	36.26	131,200
August 28, 2026	36.92	37.06	37.06	37.7	36.36	148,983
August 27, 2026	38.16	36.42	36.42	38.57	36	145,846
August 26, 2026	38.17	37.75	37.75	38.23	37.42	103,304
August 25, 2026	38.35	38.74	38.74	39.67	37.89	147,838
August 24, 2026	37.71	38.44	38.44	39.17	37.36	223,485
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