Financial News

Ibotta Inc Cl A (NY: IBTA )

72.42 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 72.09 73.71 72.05 72.42 72,081 -0.33(-0.45%)
Jun 17, 2024 76.64 78.07 72.41 72.75 59,470 -5.01(-6.44%)
Jun 14, 2024 78.19 79.13 77.09 77.76 62,919 -0.43(-0.55%)
Jun 13, 2024 77.76 79.55 77.76 78.19 52,025 +0.98(+1.27%)
Jun 12, 2024 80.01 81.75 76.89 77.21 96,628 -1.77(-2.24%)
Jun 11, 2024 82.68 83.45 78.74 78.98 82,855 -3.72(-4.50%)
Jun 10, 2024 77.00 83.37 77.00 82.70 111,663 +6.51(+8.54%)
Jun 07, 2024 76.94 78.78 76.11 76.19 107,120 -1.58(-2.03%)
Jun 06, 2024 80.51 81.09 77.21 77.77 152,904 -3.62(-4.45%)
Jun 05, 2024 84.93 84.93 80.50 81.39 199,029 -3.63(-4.27%)
Jun 04, 2024 85.47 86.29 79.88 85.02 338,627 -0.71(-0.83%)
Jun 03, 2024 97.69 97.69 85.03 85.73 368,731 -11.40(-11.74%)
May 31, 2024 104.33 105.15 96.48 97.13 218,178 -7.67(-7.32%)
May 30, 2024 106.50 107.89 104.65 104.80 117,025 -1.79(-1.68%)
May 29, 2024 104.40 107.42 104.40 106.59 90,050 +0.75(+0.71%)
May 28, 2024 106.86 108.65 105.38 105.84 126,999 +0.28(+0.27%)
May 24, 2024 103.96 106.62 102.95 105.56 61,855 +1.97(+1.90%)
May 23, 2024 103.57 104.67 102.81 103.59 106,506 -0.41(-0.39%)
May 22, 2024 105.83 106.51 103.44 104.00 72,345 -1.73(-1.64%)
May 21, 2024 105.53 106.64 104.83 105.73 93,761 -0.67(-0.63%)
May 20, 2024 105.86 107.65 105.69 106.40 108,468 +0.21(+0.20%)
May 17, 2024 105.01 106.95 104.61 106.19 42,376 +0.72(+0.68%)
May 16, 2024 106.37 107.40 105.20 105.47 57,827 -0.59(-0.56%)
May 15, 2024 106.44 106.90 104.17 106.06 88,763 +0.68(+0.65%)
May 14, 2024 104.69 106.86 104.00 105.38 118,862 +0.42(+0.40%)
May 13, 2024 104.79 105.75 100.11 104.96 131,004 +2.75(+2.69%)
May 10, 2024 97.33 103.18 97.25 102.21 111,932 +3.80(+3.86%)
May 09, 2024 95.89 99.22 95.81 98.41 57,863 +1.67(+1.73%)
May 08, 2024 100.05 102.28 96.29 96.74 121,616 -5.64(-5.51%)
May 07, 2024 102.56 105.78 102.38 102.38 90,314 -1.52(-1.46%)
May 06, 2024 103.18 105.52 101.04 103.90 103,521 +2.89(+2.86%)
May 03, 2024 104.50 105.30 100.81 101.01 69,411 -2.98(-2.87%)
May 02, 2024 99.83 103.99 99.34 103.99 140,020 +4.49(+4.51%)
May 01, 2024 100.97 103.35 99.31 99.50 167,201 -2.77(-2.71%)
Apr 30, 2024 104.91 107.08 102.05 102.27 78,668 -4.67(-4.37%)
Apr 29, 2024 109.45 110.63 106.51 106.94 105,077 -1.23(-1.14%)
Apr 26, 2024 103.83 108.76 103.83 108.17 96,268 +3.49(+3.33%)
Apr 25, 2024 103.34 109.64 102.77 104.68 137,256 -0.46(-0.44%)
Apr 24, 2024 109.90 110.95 103.47 105.14 796,811 -4.76(-4.33%)
Apr 23, 2024 100.15 110.00 99.48 109.90 486,866 +8.50(+8.38%)
Apr 22, 2024 99.16 101.69 93.15 101.40 471,529 +3.40(+3.47%)
Apr 19, 2024 103.25 103.50 95.03 98.00 970,882 -5.25(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback