Ibotta Inc (IBTA)
97.13
-7.67
(-7.32%)
USD |
NYSE |
May 31, 16:00
100.00
+2.87
(+2.95%)
Pre-Market: 20:00
Ibotta Price: 97.13 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 104.33 | 105.15 | 96.48 | 97.13 | 218163.0 |
| May 30, 2024 | 106.50 | 107.89 | 104.65 | 104.80 | 117025.0 |
| May 29, 2024 | 104.40 | 107.42 | 104.40 | 106.59 | 90055.00 |
| May 28, 2024 | 106.86 | 108.65 | 105.38 | 105.84 | 126999.0 |
| May 24, 2024 | 103.96 | 106.62 | 102.95 | 105.56 | 61855.00 |
| May 23, 2024 | 103.57 | 104.67 | 102.81 | 103.59 | 106507.0 |
| May 22, 2024 | 105.83 | 106.51 | 103.44 | 104.00 | 72345.00 |
| May 21, 2024 | 105.53 | 106.64 | 104.82 | 105.73 | 93762.00 |
| May 20, 2024 | 105.86 | 107.65 | 105.69 | 106.40 | 108468.0 |
| May 17, 2024 | 105.01 | 106.95 | 104.62 | 106.19 | 42376.00 |
| May 16, 2024 | 106.37 | 107.40 | 105.20 | 105.47 | 57827.00 |
| May 15, 2024 | 106.44 | 106.90 | 104.17 | 106.06 | 88764.00 |
| May 14, 2024 | 104.69 | 106.86 | 104.00 | 105.38 | 118862.0 |
| May 13, 2024 | 104.79 | 105.75 | 100.11 | 104.96 | 131004.0 |
| May 10, 2024 | 97.33 | 103.18 | 97.25 | 102.21 | 111932.0 |
| May 09, 2024 | 95.89 | 99.22 | 95.81 | 98.41 | 57863.00 |
| May 08, 2024 | 100.05 | 102.28 | 96.29 | 96.74 | 121616.0 |
| May 07, 2024 | 102.56 | 105.78 | 102.38 | 102.38 | 90314.00 |
| May 06, 2024 | 103.18 | 105.52 | 101.04 | 103.90 | 103521.0 |
| May 03, 2024 | 104.50 | 105.30 | 100.81 | 101.01 | 69411.00 |
| May 02, 2024 | 99.83 | 103.99 | 99.34 | 103.99 | 140020.0 |
| May 01, 2024 | 100.97 | 103.35 | 99.31 | 99.50 | 167201.0 |
| Apr 30, 2024 | 104.91 | 107.08 | 102.05 | 102.27 | 78738.00 |
| Apr 29, 2024 | 109.45 | 110.63 | 106.51 | 106.94 | 105077.0 |
| Apr 26, 2024 | 103.83 | 108.76 | 103.83 | 108.17 | 96268.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
96.74
Minimum
May 08 2024
109.90
Maximum
Apr 23 2024
103.73
Average
104.68
Median
Apr 25 2024
Price Benchmarks
| Asure Software Inc | 7.57 |
| Digimarc Corp | 26.77 |
| PDF Solutions Inc | 35.00 |
| Creative Realities Inc | 3.281 |
| Aspen Technology Inc | 210.92 |
Price Related Metrics
| Market Cap | 2.937B |