Ibotta, Inc.
IBTANYSETechnology● Active
$32.30
$-0.56(-1.69%)
Market Cap$862563635
P/E Ratio—
52W High$50.01
52W Low$19.1
Ibotta, Inc.（IBTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ibta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$117.59
Apr 18, 2024
-72.3% from here
5-Year Low5Y
$19.10
Feb 5, 2026
+70.7% from low
IPO Priceadj.
$98.00
Apr 19, 2024
-66.7% since IPO
1 Year Ago
$46.13
Jun 9, 2025
-29.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IBTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.04 | $33.04 | $31.99 | $32.65 | $32.65 | 11K | -1.18% |
| Jun 5, 2026 | $33.04 | $34.04 | $32.67 | $32.85 | $32.85 | 174K | -0.58% |
| Jun 4, 2026 | $32.71 | $34.14 | $32.29 | $32.81 | $32.81 | 209K | +0.31% |
| Jun 3, 2026 | $34.09 | $34.09 | $32.24 | $32.56 | $32.56 | 166K | -4.49% |
| Jun 2, 2026 | $35.30 | $35.47 | $32.62 | $34.73 | $34.73 | 203K | -1.61% |
| Jun 1, 2026 | $34.76 | $35.98 | $34.23 | $35.89 | $35.89 | 136K | +3.25% |
| May 29, 2026 | $34.41 | $35.75 | $34.09 | $34.25 | $34.25 | 260K | -0.46% |
| May 28, 2026 | $33.82 | $35.11 | $33.82 | $34.58 | $34.58 | 121K | +2.25% |
| May 27, 2026 | $32.06 | $34.24 | $31.94 | $33.90 | $33.90 | 181K | +5.74% |
| May 26, 2026 | $31.73 | $32.52 | $30.88 | $32.17 | $32.17 | 192K | +1.39% |
| May 22, 2026 | $32.00 | $32.43 | $30.94 | $32.22 | $32.22 | 292K | +0.69% |
| May 21, 2026 | $32.80 | $32.80 | $31.46 | $31.96 | $31.96 | 179K | -2.56% |
| May 20, 2026 | $32.86 | $33.52 | $30.80 | $33.21 | $33.21 | 231K | +1.07% |
| May 19, 2026 | $32.37 | $33.52 | $31.79 | $33.40 | $33.40 | 203K | +3.18% |
| May 18, 2026 | $30.74 | $32.75 | $30.74 | $32.00 | $32.00 | 246K | +4.10% |
| May 15, 2026 | $29.70 | $31.84 | $29.00 | $30.81 | $30.81 | 251K | +3.74% |
| May 14, 2026 | $31.85 | $32.28 | $28.49 | $29.86 | $29.86 | 255K | -6.25% |
| May 13, 2026 | $32.28 | $34.04 | $31.80 | $32.31 | $32.31 | 225K | +0.09% |
| May 12, 2026 | $33.09 | $34.53 | $32.44 | $32.72 | $32.72 | 679K | -1.12% |
| May 11, 2026 | $35.06 | $35.62 | $31.57 | $33.13 | $33.13 | 241K | -5.50% |
Showing 1–20 of 536 records
Annual Stock Price Performance · IBTA
Jan 1 → Dec 31 · 3 years2026+45.0%$22.52 → $32.65
+45.0%
2025-65.6%$66.15 → $22.73
-65.6%
2024-44.4%$117.00 → $65.08
-44.4%
Best Year2026 · +45.0%
Worst Year2025 · -65.6%
Positive Years1 / 3
Avg Annual Return-21.7%
3Y Total Return-72.1%
3Y CAGR~-34.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in IBTA?
If you invested $1,000 in IBTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$333
Total Return-66.7%
CAGR~-42.3% / yr
Profit$-667
Based on Apr 19, 2024 · $98.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ibotta, Inc.（IBTA）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IBTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IBTA 历史股价FMP 日线复权 OHLCV