IBTA Historical Prices

Summary

Key Stock Metrics

31.40

(March 4, 2025)

52-Week Low

79.80

(November 13, 2024)

52-Week High

117.59

(April 18, 2024)

All-Time High

39.04

(June 18, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-02-28 25.14 25.14 25.14 25.14 300
2020-03-02 0.00 0.00 0.00 25.14 0
2020-03-03 25.19 25.21 25.19 25.21 2700
2020-03-04 0.00 0.00 0.00 25.21 0
2020-03-05 0.00 0.00 0.00 25.21 1
2020-03-06 25.31 25.31 25.29 25.29 210
2020-03-09 25.34 25.35 25.33 25.33 6599
2020-03-10 25.50 25.50 25.33 25.33 302
2020-03-11 0.00 0.00 0.00 25.33 0
2020-03-12 25.33 25.34 25.33 25.33 5228
2020-03-13 25.34 25.36 25.31 25.31 4054
2020-03-16 25.40 25.42 25.40 25.42 4160
2020-03-17 25.38 25.40 25.32 25.32 800
2020-03-18 0.00 0.00 0.00 25.32 0
2020-03-19 0.00 0.00 0.00 25.32 0
2020-03-20 0.00 0.00 0.00 25.32 0
2020-03-23 0.00 0.00 0.00 25.32 0
2020-03-24 25.32 25.32 25.32 25.32 700
2020-03-25 0.00 0.00 0.00 25.32 0
2020-03-26 0.00 0.00 0.00 25.32 0
2020-03-27 25.46 25.46 25.46 25.32 519
2020-03-30 25.45 25.45 25.38 25.41 49471
2020-03-31 0.00 0.00 0.00 25.41 0
2020-04-01 25.39 25.42 25.39 25.39 211
2020-04-02 0.00 0.00 0.00 25.39 0
2020-04-03 25.45 25.45 25.40 25.40 200
2020-04-06 25.44 25.44 25.39 25.39 211
2020-04-07 0.00 0.00 0.00 25.39 0
2020-04-08 25.35 25.39 25.35 25.39 202
2020-04-09 0.00 0.00 0.00 25.39 0
2020-04-13 25.40 25.40 25.39 25.39 392
2020-04-14 0.00 0.00 0.00 25.39 0
2020-04-15 0.00 0.00 0.00 25.39 0
2020-04-16 25.38 25.42 25.38 25.40 1033
2020-04-17 25.41 25.45 25.40 25.40 7690
2020-04-20 25.42 25.43 25.40 25.40 3052
2020-04-21 0.00 0.00 0.00 25.40 0
2020-04-22 0.00 0.00 0.00 25.40 49
2020-04-23 0.00 0.00 0.00 25.40 0
2020-04-24 25.41 25.42 25.41 25.42 801
2020-04-27 0.00 0.00 0.00 25.42 23
2020-04-28 0.00 0.00 0.00 25.42 1
2020-04-29 0.00 0.00 0.00 25.42 5
2020-04-30 25.40 25.43 25.37 25.41 4772
2020-05-01 25.40 26.72 25.39 25.40 15022
2020-05-04 25.40 25.85 25.39 25.40 13159
2020-05-05 0.00 0.00 0.00 25.40 124
2020-05-06 25.39 25.41 25.39 25.40 4067
2020-05-07 25.53 25.62 25.41 25.41 4997
2020-05-08 25.42 25.42 25.40 25.40 3058
2020-05-11 25.41 25.72 25.40 25.40 11916
2020-05-12 25.40 25.40 25.40 25.40 2386
2020-05-13 25.40 25.40 25.39 25.39 1115
2020-05-14 25.41 25.41 25.36 25.39 621
2020-05-15 25.36 25.39 25.36 25.39 501
2020-05-18 25.39 25.39 25.36 25.36 401
2020-05-19 25.37 25.37 25.37 25.37 200
2020-05-20 0.00 0.00 0.00 25.37 1
2020-05-21 0.00 0.00 0.00 25.37 1
2020-05-22 0.00 0.00 0.00 25.37 0
2020-05-26 0.00 0.00 0.00 25.37 0
2020-05-27 25.39 25.39 25.38 25.38 4951
2020-05-28 25.36 25.38 25.36 25.38 795
2020-05-29 0.00 0.00 0.00 25.38 0
2020-06-01 25.38 25.38 25.36 25.36 262
2020-06-02 0.00 0.00 0.00 25.36 4
2020-06-03 25.37 25.37 25.36 25.36 203
2020-06-04 25.37 25.37 25.36 25.36 742
2020-06-05 25.35 25.37 25.35 25.36 628
2020-06-08 0.00 0.00 0.00 25.36 10
2020-06-09 25.37 25.37 25.36 25.36 1015
2020-06-10 0.00 0.00 0.00 25.36 65
2020-06-11 0.00 0.00 0.00 25.36 0
2020-06-12 0.00 0.00 0.00 25.36 0
2020-06-15 0.00 0.00 0.00 25.36 129
2020-06-16 25.35 25.36 25.35 25.36 414
2020-06-17 25.37 25.37 25.36 25.36 373
2020-06-18 25.37 25.37 25.36 25.36 273
2020-06-19 0.00 0.00 0.00 25.36 0
2020-06-22 0.00 0.00 0.00 25.36 22
2020-06-23 0.00 0.00 0.00 25.36 1
2020-06-24 0.00 0.00 0.00 25.36 3
2020-06-25 0.00 0.00 0.00 25.36 16
2020-06-26 25.36 25.37 25.36 25.37 411
2020-06-29 25.37 25.37 25.36 25.37 524
2020-06-30 25.36 25.37 25.36 25.37 230
2020-07-01 25.36 25.37 25.36 25.36 1796
2020-07-02 0.00 0.00 0.00 25.36 0
2020-07-06 0.00 0.00 0.00 25.36 90
2020-07-07 0.00 0.00 0.00 25.36 66
2020-07-08 25.36 25.36 25.36 25.36 139
2020-07-09 0.00 0.00 0.00 25.36 2
2020-07-10 25.37 25.37 25.36 25.36 404298
2020-07-13 25.36 25.36 25.36 25.36 440
2020-07-14 0.00 0.00 0.00 25.36 0
2020-07-15 25.36 25.37 25.36 25.36 4030
2020-07-16 0.00 0.00 0.00 25.36 70
2020-07-17 25.35 25.36 25.35 25.36 425015
2020-07-20 0.00 0.00 0.00 25.36 57
2020-07-21 25.37 25.37 25.35 25.36 4643
2020-07-22 25.37 25.37 25.35 25.36 30149
2020-07-23 25.35 25.36 25.35 25.36 19987
2020-07-24 25.35 25.36 25.35 25.36 218
2020-07-27 0.00 0.00 0.00 25.36 44
2020-07-28 0.00 0.00 0.00 25.36 4
2020-07-29 25.37 25.38 25.36 25.37 2805
2020-07-30 0.00 0.00 0.00 25.37 12
2020-07-31 0.00 0.00 0.00 25.37 0
2020-08-03 0.00 0.00 0.00 25.37 11
2020-08-04 25.37 25.37 25.36 25.36 843
2020-08-05 0.00 0.00 0.00 25.36 5
2020-08-06 25.37 25.37 25.36 25.36 394
2020-08-07 0.00 0.00 0.00 25.36 0
2020-08-10 0.00 0.00 0.00 25.36 3
2020-08-11 0.00 0.00 0.00 25.36 2
2020-08-12 25.36 25.36 25.36 25.36 191
2020-08-13 25.36 25.37 25.36 25.36 1890
2020-08-14 25.37 25.37 25.36 25.36 14877
2020-08-17 25.36 25.37 25.35 25.36 7487
2020-08-18 25.37 25.37 25.36 25.36 5181
2020-08-19 25.37 25.37 25.36 25.36 1272
2020-08-20 25.36 25.37 25.36 25.36 788
2020-08-21 25.37 25.37 25.37 25.37 2051
2020-08-24 25.37 25.37 25.36 25.36 1548
2020-08-25 25.36 25.37 25.35 25.36 5166
2020-08-26 25.37 25.37 25.36 25.37 5264
2020-08-27 25.37 25.37 25.37 25.37 3025
2020-08-28 25.37 25.37 25.36 25.36 4574
2020-08-31 25.37 25.37 25.36 25.37 707
2020-09-01 25.37 25.37 25.35 25.36 32017
2020-09-02 0.00 0.00 0.00 25.36 5
2020-09-03 0.00 0.00 0.00 25.36 5
2020-09-04 0.00 0.00 0.00 25.36 0
2020-09-08 25.35 25.37 25.35 25.37 545
2020-09-09 25.37 25.37 25.35 25.36 1146
2020-09-10 25.36 25.37 25.36 25.36 516
2020-09-11 25.37 25.37 25.36 25.36 296
2020-09-14 25.37 25.37 25.35 25.35 524
2020-09-15 25.37 25.37 25.37 25.37 629
2020-09-16 25.37 25.37 25.36 25.36 65759
2020-09-17 0.00 0.00 0.00 25.36 30
2020-09-18 0.00 0.00 0.00 25.36 0
2020-09-21 25.37 25.37 25.36 25.36 636
2020-09-22 25.37 25.37 25.36 25.36 2456
2020-09-23 25.37 25.37 25.35 25.36 995
2020-09-24 25.37 25.37 25.36 25.36 1514
2020-09-25 0.00 0.00 0.00 25.36 0
2020-09-28 0.00 0.00 0.00 25.36 2
2020-09-29 0.00 0.00 0.00 25.36 162
2020-09-30 25.36 25.36 25.36 25.36 215
2020-10-01 0.00 0.00 0.00 25.36 159
2020-10-02 0.00 0.00 0.00 25.36 16
2020-10-05 0.00 0.00 0.00 25.36 1
2020-10-06 25.36 25.37 25.36 25.36 6219
2020-10-07 0.00 0.00 0.00 25.36 8
2020-10-08 25.35 25.36 25.35 25.36 1830
2020-10-09 25.36 25.36 25.35 25.36 2939
2020-10-12 0.00 0.00 0.00 25.36 74
2020-10-13 0.00 0.00 0.00 25.36 52
2020-10-14 25.37 25.37 25.36 25.36 386
2020-10-15 0.00 0.00 0.00 25.36 3
2020-10-16 25.37 25.37 25.36 25.36 511
2020-10-19 25.37 25.37 25.36 25.36 515
2020-10-20 25.35 25.37 25.35 25.36 2693
2020-10-21 0.00 0.00 0.00 25.36 8
2020-10-22 25.36 25.37 25.35 25.36 10453
2020-10-23 25.36 25.37 25.35 25.37 11557
2020-10-26 25.37 25.37 25.35 25.36 5135
2020-10-27 0.00 0.00 0.00 25.36 36
2020-10-28 25.35 25.37 25.35 25.36 475
2020-10-29 0.00 0.00 0.00 25.36 19
2020-10-30 0.00 0.00 0.00 25.36 0
2020-11-02 25.37 25.37 25.35 25.37 1096
2020-11-03 25.37 25.37 25.35 25.35 880
2020-11-04 25.35 25.37 25.35 25.37 893
2020-11-05 25.37 25.37 25.35 25.35 531
2020-11-06 25.37 25.37 25.35 25.35 4510
2020-11-09 0.00 0.00 0.00 25.35 5
2020-11-10 25.37 25.37 25.35 25.35 412
2020-11-11 0.00 0.00 0.00 25.35 3
2020-11-12 25.37 25.37 25.37 25.37 16007
2020-11-13 25.37 25.37 25.36 25.36 1327
2020-11-16 25.37 25.37 25.35 25.35 413
2020-11-17 25.35 25.37 25.35 25.37 436
2020-11-18 25.37 25.37 25.36 25.37 416
2020-11-19 0.00 0.00 0.00 25.37 0
2020-11-20 0.00 0.00 0.00 25.37 96
2020-11-23 25.37 25.37 25.36 25.36 410
2020-11-24 25.38 25.38 25.36 25.36 809
2020-11-25 25.37 25.37 25.37 25.37 220
2020-11-27 0.00 0.00 0.00 25.37 0
2020-11-30 0.00 0.00 0.00 25.37 23
2020-12-01 25.37 25.37 25.34 25.34 874
2020-12-02 25.35 25.35 25.35 25.35 123
2020-12-03 0.00 0.00 0.00 25.35 1
2020-12-04 25.35 25.35 25.34 25.35 8314
2020-12-07 25.36 25.36 25.35 25.35 189409
2020-12-08 0.00 0.00 0.00 25.35 98
2020-12-09 0.00 0.00 0.00 25.35 12
2020-12-10 25.34 25.35 25.34 25.35 1220
2020-12-11 25.36 25.36 25.35 25.35 102582
2020-12-14 25.34 25.35 25.34 25.35 2282
2020-12-15 25.36 25.36 25.34 25.35 605
2020-12-16 25.36 25.36 25.35 25.35 120
2020-12-17 0.00 0.00 0.00 25.35 119
2020-12-18 25.36 25.36 25.35 25.35 1400
2020-12-21 25.33 25.36 25.33 25.36 1439
2020-12-22 25.35 25.36 25.35 25.35 1774
2020-12-23 25.36 25.36 25.35 25.35 1292
2020-12-24 0.00 0.00 0.00 25.35 0
2020-12-28 0.00 0.00 0.00 25.35 33
2020-12-29 25.35 25.35 25.35 25.35 139
2020-12-30 25.36 25.36 25.35 25.35 357
2020-12-31 25.36 25.36 25.35 25.35 2719
2021-01-04 0.00 0.00 0.00 25.35 116
2021-01-05 25.35 25.35 25.35 25.35 1184
2021-01-06 25.36 25.36 25.34 25.34 631
2021-01-07 25.34 25.34 25.34 25.34 316
2021-01-08 0.00 0.00 0.00 25.34 0
2021-01-11 25.34 25.36 25.34 25.35 854
2021-01-12 0.00 0.00 0.00 25.35 16
2021-01-13 0.00 0.00 0.00 25.35 27
2021-01-14 25.36 25.36 25.34 25.35 673
2021-01-15 25.34 25.36 25.34 25.36 400
2021-01-19 25.36 25.36 25.34 25.35 58600
2021-01-20 25.35 25.35 25.34 25.35 2474
2021-01-21 0.00 0.00 0.00 25.35 34
2021-01-22 25.36 25.36 25.34 25.35 20413
2021-01-25 25.36 25.36 25.35 25.35 13644
2021-01-26 25.36 25.36 25.35 25.35 125
2021-01-27 25.34 25.36 25.34 25.35 691
2021-01-28 25.36 25.36 25.35 25.35 5067
2021-01-29 25.35 25.35 25.35 25.35 34402
2021-02-01 25.36 25.36 25.34 25.36 1746
2021-02-02 0.00 0.00 0.00 25.36 0
2021-02-03 25.36 25.36 25.35 25.35 8506
2021-02-04 0.00 0.00 0.00 25.35 84
2021-02-05 25.36 25.36 25.36 25.36 396
2021-02-08 25.36 25.36 25.35 25.35 1221
2021-02-09 25.36 25.36 25.35 25.36 26503
2021-02-10 25.36 25.36 25.35 25.35 420
2021-02-11 25.36 25.36 25.36 25.36 530
2021-02-12 25.35 25.36 25.35 25.36 3484
2021-02-16 25.36 25.36 25.36 25.36 11108
2021-02-17 25.36 25.36 25.35 25.35 268
2021-02-18 25.36 25.36 25.35 25.35 2402
2021-02-19 25.36 25.36 25.36 25.36 2530
2021-02-22 25.36 25.36 25.36 25.36 302
2021-02-23 25.34 25.36 25.34 25.36 15977
2021-02-24 25.36 25.36 25.35 25.35 1293
2021-02-25 25.35 25.36 25.35 25.36 1895
2021-02-26 0.00 0.00 0.00 25.36 0
2021-03-01 25.38 25.38 25.34 25.35 14271
2021-03-02 25.36 25.36 25.35 25.35 4573
2021-03-03 0.00 0.00 0.00 25.35 1
2021-03-04 25.36 25.36 25.35 25.35 200
2021-03-05 25.36 25.36 25.34 25.35 6610
2021-03-08 0.00 0.00 0.00 25.35 43
2021-03-09 25.37 25.37 25.34 25.36 3676
2021-03-10 25.36 25.36 25.36 25.36 376
2021-03-11 0.00 0.00 0.00 25.36 184
2021-03-12 25.36 25.36 25.36 25.36 1079
2021-03-15 25.36 25.36 25.35 25.35 273
2021-03-16 25.36 25.36 25.35 25.35 362
2021-03-17 25.34 25.34 25.34 25.34 209
2021-03-18 25.35 25.35 25.35 25.35 336
2021-03-19 0.00 0.00 0.00 25.35 0
2021-03-22 25.36 25.36 25.34 25.36 4525
2021-03-23 25.36 25.36 25.36 25.36 2809
2021-03-24 25.36 25.36 25.35 25.36 4548
2021-03-25 25.35 25.38 25.35 25.36 5590
2021-03-26 25.36 25.36 25.35 25.36 15854
2021-03-29 25.36 25.36 25.36 25.36 101
2021-03-30 0.00 0.00 0.00 25.36 576
2021-03-31 0.00 0.00 0.00 25.36 224
2021-04-01 25.36 25.36 25.36 25.36 2660
2021-04-05 25.36 25.36 25.35 25.36 8933
2021-04-06 25.36 25.36 25.35 25.36 1243
2021-04-07 25.36 25.36 25.35 25.36 1505
2021-04-08 0.00 0.00 0.00 25.36 145
2021-04-09 25.35 25.36 25.35 25.36 337
2021-04-12 25.35 25.36 25.35 25.36 7068
2021-04-13 25.35 25.36 25.35 25.36 8925
2021-04-14 25.35 25.36 25.35 25.36 10786
2021-04-15 25.36 25.36 25.35 25.36 1588
2021-04-16 25.36 25.36 25.35 25.36 6403
2021-04-19 25.36 25.36 25.35 25.36 1152
2021-04-20 25.36 25.36 25.36 25.36 5127
2021-04-21 0.00 0.00 0.00 25.36 149
2021-04-22 25.36 25.36 25.35 25.36 5531
2021-04-23 25.36 25.36 25.35 25.36 11042
2021-04-26 25.36 25.36 25.36 25.36 398
2021-04-27 25.35 25.36 25.35 25.36 2512
2021-04-28 25.36 25.36 25.36 25.36 7195
2021-04-29 25.36 25.36 25.35 25.36 10985
2021-04-30 25.36 25.36 25.35 25.36 3239
2021-05-03 25.36 25.36 25.35 25.36 1946
2021-05-04 25.36 25.36 25.35 25.36 1948
2021-05-05 25.36 25.36 25.35 25.35 10125
2021-05-06 25.35 25.36 25.35 25.36 246627
2021-05-07 25.36 25.36 25.35 25.36 6916
2021-05-10 25.35 25.36 25.35 25.36 1722
2021-05-11 25.35 25.36 25.35 25.36 389
2021-05-12 25.36 25.36 25.35 25.35 539
2021-05-13 0.00 0.00 0.00 25.35 0
2021-05-14 25.36 25.36 25.34 25.35 2426
2021-05-17 0.00 0.00 0.00 25.35 102
2021-05-18 25.36 25.36 25.35 25.35 66821
2021-05-19 25.35 25.35 25.34 25.35 4300
2021-05-20 25.36 25.36 25.35 25.35 164
2021-05-21 25.36 25.36 25.36 25.36 2576
2021-05-24 25.35 25.36 25.35 25.36 342
2021-05-25 0.00 0.00 0.00 25.36 36
2021-05-26 25.36 25.36 25.35 25.35 611
2021-05-27 25.36 25.36 25.35 25.35 3287
2021-05-28 25.36 25.37 25.35 25.35 2749
2021-06-01 25.35 25.36 25.35 25.36 4060
2021-06-02 25.36 25.36 25.34 25.36 6341
2021-06-03 25.36 25.36 25.35 25.35 492
2021-06-04 25.36 25.36 25.35 25.35 3495
2021-06-07 0.00 0.00 0.00 25.35 1
2021-06-08 25.34 25.36 25.34 25.35 6356
2021-06-09 25.35 25.35 25.35 25.35 719
2021-06-10 25.34 25.35 25.34 25.35 5668
2021-06-11 25.34 25.35 25.34 25.35 1899
2021-06-14 0.00 0.00 0.00 25.35 199
2021-06-15 25.36 25.36 25.35 25.35 761408
2021-06-16 0.00 0.00 0.00 25.35 1
2021-06-17 0.00 0.00 0.00 25.35 0
2021-06-18 0.00 0.00 0.00 25.35 187
2021-06-21 25.35 25.36 25.34 25.35 1780
2021-06-22 25.36 25.36 25.36 25.36 3132
2021-06-23 0.00 0.00 0.00 25.36 59
2021-06-24 0.00 0.00 0.00 25.36 46
2021-06-25 0.00 0.00 0.00 25.36 173
2021-06-28 25.35 25.35 25.35 25.35 496
2021-06-29 25.36 25.36 25.35 25.35 466
2021-06-30 25.36 25.36 25.35 25.35 5032
2021-07-01 25.36 25.36 25.35 25.35 3059
2021-07-02 0.00 0.00 0.00 25.35 1
2021-07-06 25.35 25.35 25.35 25.35 878
2021-07-07 0.00 0.00 0.00 25.35 132
2021-07-08 25.35 25.36 25.35 25.35 6552
2021-07-09 25.35 25.36 25.35 25.35 936
2021-07-12 25.36 25.36 25.35 25.35 2685
2021-07-13 25.34 25.36 25.34 25.35 1400
2021-07-14 25.36 25.36 25.34 25.35 1438
2021-07-15 0.00 0.00 0.00 25.35 0
2021-07-16 0.00 0.00 0.00 25.35 0
2021-07-19 25.36 25.36 25.34 25.35 347
2021-07-20 25.36 25.36 25.35 25.35 275
2021-07-21 25.34 25.35 25.34 25.35 1100
2021-07-22 25.35 25.36 25.35 25.35 68546
2021-07-23 0.00 0.00 0.00 25.35 81
2021-07-26 0.00 0.00 0.00 25.35 4
2021-07-27 0.00 0.00 0.00 25.35 0
2021-07-28 0.00 0.00 0.00 25.35 0
2021-07-29 0.00 0.00 0.00 25.35 1
2021-07-30 25.36 25.36 25.35 25.35 74497
2021-08-02 0.00 0.00 0.00 25.35 4
2021-08-03 25.36 25.36 25.35 25.35 532
2021-08-04 25.35 25.35 25.35 25.35 158
2021-08-05 25.36 25.36 25.36 25.36 1005
2021-08-06 25.36 25.36 25.34 25.34 295
2021-08-09 25.36 25.36 25.35 25.35 603
2021-08-10 25.36 25.36 25.34 25.35 4655
2021-08-11 25.35 25.35 25.34 25.35 8467
2021-08-12 0.00 0.00 0.00 25.35 61
2021-08-13 25.34 25.35 25.34 25.35 1694
2021-08-16 0.00 0.00 0.00 25.35 1
2021-08-17 25.36 25.36 25.34 25.35 862
2021-08-18 0.00 0.00 0.00 25.35 30
2021-08-19 25.35 25.35 25.35 25.35 1402
2021-08-20 25.35 25.36 25.35 25.35 1846
2021-08-23 25.36 25.36 25.35 25.35 32174
2021-08-24 25.35 25.35 25.35 25.35 2417
2021-08-25 25.36 25.36 25.34 25.35 500
2021-08-26 25.36 25.36 25.35 25.35 17601
2021-08-27 0.00 0.00 0.00 25.35 49
2021-08-30 0.00 0.00 0.00 25.35 183
2021-08-31 25.36 25.36 25.35 25.35 348
2021-09-01 25.36 25.36 25.35 25.35 40310
2021-09-02 0.00 0.00 0.00 25.35 11
2021-09-03 25.36 25.37 25.36 25.36 495
2021-09-07 25.36 25.36 25.34 25.36 835
2021-09-08 25.36 25.36 25.35 25.35 1597
2021-09-09 25.35 25.35 25.35 25.35 484
2021-09-10 25.36 25.36 25.36 25.36 14192
2021-09-13 25.35 25.35 25.35 25.35 231
2021-09-14 25.36 25.36 25.35 25.35 657
2021-09-15 0.00 0.00 0.00 25.35 56
2021-09-16 0.00 0.00 0.00 25.35 0
2021-09-17 25.37 25.37 25.34 25.36 3699
2021-09-20 25.34 25.36 25.34 25.36 494
2021-09-21 25.37 25.37 25.34 25.36 652
2021-09-22 25.34 25.37 25.34 25.36 810
2021-09-23 0.00 0.00 0.00 25.36 26
2021-09-24 25.35 25.36 25.35 25.36 210
2021-09-27 25.36 25.36 25.36 25.36 481
2021-09-28 0.00 0.00 0.00 25.36 0
2021-09-29 25.37 25.37 25.36 25.36 16073
2021-09-30 0.00 0.00 0.00 25.36 0
2021-10-01 25.36 25.37 25.34 25.36 7582
2021-10-04 25.36 25.36 25.36 25.36 158
2021-10-05 25.36 25.36 25.36 25.36 370
2021-10-06 25.36 25.36 25.35 25.35 7455
2021-10-07 0.00 0.00 0.00 25.35 259
2021-10-08 0.00 0.00 0.00 25.35 0
2021-10-11 25.36 25.36 25.35 25.35 1519
2021-10-12 0.00 0.00 0.00 25.35 9
2021-10-13 25.34 25.35 25.34 25.35 2528
2021-10-14 25.34 25.35 25.34 25.35 880
2021-10-15 0.00 0.00 0.00 25.35 56
2021-10-18 0.00 0.00 0.00 25.35 0
2021-10-19 0.00 0.00 0.00 25.35 0
2021-10-20 0.00 0.00 0.00 25.35 98
2021-10-21 25.36 25.36 25.35 25.35 216
2021-10-22 0.00 0.00 0.00 25.35 0
2021-10-25 25.34 25.35 25.34 25.35 915
2021-10-26 25.35 25.36 25.35 25.35 563
2021-10-27 25.36 25.36 25.35 25.35 100
2021-10-28 25.34 25.34 25.34 25.34 1593
2021-10-29 0.00 0.00 0.00 25.34 96
2021-11-01 0.00 0.00 0.00 25.34 0
2021-11-02 25.35 25.35 25.34 25.35 4324
2021-11-03 0.00 0.00 0.00 25.35 42
2021-11-04 25.35 25.35 25.35 25.35 231
2021-11-05 0.00 0.00 0.00 25.35 0
2021-11-08 25.36 25.36 25.34 25.35 1670
2021-11-09 25.35 25.35 25.35 25.35 501
2021-11-10 0.00 0.00 0.00 25.35 3
2021-11-11 0.00 0.00 0.00 25.35 0
2021-11-12 0.00 0.00 0.00 25.35 0
2021-11-15 25.34 25.36 25.34 25.35 4288
2021-11-16 0.00 0.00 0.00 25.35 0
2021-11-17 25.35 25.35 25.34 25.35 4735
2021-11-18 25.36 25.36 25.35 25.35 414
2021-11-19 0.00 0.00 0.00 25.35 0
2021-11-22 0.00 0.00 0.00 25.35 0
2021-11-23 0.00 0.00 0.00 25.35 0
2021-11-24 25.34 25.35 25.34 25.35 2362
2021-11-26 0.00 0.00 0.00 25.35 3
2021-11-29 25.37 25.37 25.36 25.36 1205
2021-11-30 25.34 25.35 25.34 25.35 825
2024-04-18 117.00 117.59 96.00 103.25 4177215
2024-04-19 103.25 103.50 95.03 98.00 970882
2024-04-22 99.16 101.70 93.15 101.40 471532
2024-04-23 100.15 110.00 99.48 109.90 486870
2024-04-24 109.90 110.95 103.47 105.14 796812
2024-04-25 103.34 109.64 102.77 104.68 137256
2024-04-26 103.83 108.76 103.83 108.17 96268
2024-04-29 109.45 110.63 106.51 106.94 105077
2024-04-30 104.91 107.08 102.05 102.27 78738
2024-05-01 100.97 103.35 99.31 99.50 167201
2024-05-02 99.83 103.99 99.34 103.99 140020
2024-05-03 104.50 105.30 100.81 101.01 69411
2024-05-06 103.18 105.52 101.04 103.90 103521
2024-05-07 102.56 105.78 102.38 102.38 90314
2024-05-08 100.05 102.28 96.29 96.74 121616
2024-05-09 95.89 99.22 95.81 98.41 57863
2024-05-10 97.33 103.18 97.25 102.21 111932
2024-05-13 104.79 105.75 100.11 104.96 131004
2024-05-14 104.69 106.87 104.00 105.38 118862
2024-05-15 106.44 106.90 104.17 106.06 88764
2024-05-16 106.37 107.40 105.20 105.47 57827
2024-05-17 105.01 106.95 104.62 106.19 42376
2024-05-20 105.86 107.65 105.69 106.40 108468
2024-05-21 105.53 106.65 104.83 105.73 93762
2024-05-22 105.83 106.51 103.44 104.00 72345
2024-05-23 103.57 104.67 102.81 103.59 106507
2024-05-24 103.96 106.63 102.95 105.56 61855
2024-05-28 106.86 108.65 105.38 105.84 126999
2024-05-29 104.40 107.42 104.40 106.59 90055
2024-05-30 106.50 107.89 104.65 104.80 117025
2024-05-31 104.33 105.15 96.48 97.13 218178
2024-06-03 97.69 97.69 85.04 85.73 368748
2024-06-04 85.47 86.29 79.88 85.02 338627
2024-06-05 84.93 84.93 80.50 81.39 199030
2024-06-06 80.51 81.09 77.21 77.77 152908
2024-06-07 76.94 78.79 76.11 76.19 107120
2024-06-10 77.00 83.37 77.00 82.70 111663
2024-06-11 82.68 83.45 78.74 78.98 82855
2024-06-12 80.01 81.75 76.89 77.21 96628
2024-06-13 77.76 79.55 77.76 78.19 52025
2024-06-14 78.19 79.13 77.09 77.76 62919
2024-06-17 76.64 78.07 72.41 72.75 59470
2024-06-18 72.09 73.71 72.05 72.42 72081
2024-06-20 72.75 72.88 69.02 70.61 107942
2024-06-21 69.56 70.85 67.11 70.22 682832
2024-06-24 70.96 71.55 69.48 70.08 93115
2024-06-25 69.49 69.51 66.32 66.57 182075
2024-06-26 66.29 69.81 65.17 69.70 198995
2024-06-27 69.76 75.13 69.09 75.06 217932
2024-06-28 75.43 75.85 71.74 75.16 1359390
2024-07-01 74.61 74.96 71.64 71.69 426278
2024-07-02 71.54 72.82 68.02 70.38 113255
2024-07-03 70.91 74.86 70.03 74.74 86247
2024-07-05 73.85 74.05 71.90 72.58 82764
2024-07-08 71.65 72.18 69.97 71.09 140295
2024-07-09 69.98 71.44 68.17 69.34 119546
2024-07-10 68.51 70.98 67.42 67.50 129142
2024-07-11 68.58 70.02 67.98 69.50 116403
2024-07-12 70.57 70.94 69.31 70.50 100682
2024-07-15 71.28 71.28 68.75 69.19 74248
2024-07-16 69.25 69.89 67.72 68.78 82905
2024-07-17 67.84 68.88 66.37 67.50 125194
2024-07-18 66.93 69.64 66.61 66.69 62167
2024-07-19 66.71 67.30 64.58 64.64 67632
2024-07-22 64.67 66.21 62.84 65.89 126390
2024-07-23 65.82 67.13 64.66 65.92 253533
2024-07-24 65.98 68.39 64.54 68.20 122176
2024-07-25 68.29 71.60 67.41 67.64 84600
2024-07-26 68.30 70.40 66.85 69.23 63614
2024-07-29 68.92 69.96 65.87 66.10 70499
2024-07-30 66.95 66.95 65.15 66.14 45946
2024-07-31 66.20 68.10 66.20 67.24 39476
2024-08-01 67.59 67.59 64.52 65.54 106974
2024-08-02 63.67 65.32 60.66 61.84 105481
2024-08-05 58.53 60.01 58.00 59.14 65973
2024-08-06 58.58 60.34 57.00 59.03 65346
2024-08-07 59.92 60.66 55.53 55.76 33748
2024-08-08 56.60 56.60 54.73 55.72 61666
2024-08-09 55.50 55.50 52.32 52.59 85665
2024-08-12 52.27 57.60 51.34 56.81 316486
2024-08-13 57.18 59.30 57.00 58.19 191939
2024-08-14 54.41 55.98 42.17 42.66 1398084
2024-08-15 43.53 45.44 41.87 45.08 413167
2024-08-16 45.30 47.42 44.02 46.47 298574
2024-08-19 47.16 47.64 44.62 47.36 213133
2024-08-20 48.02 52.28 47.33 50.87 352950
2024-08-21 52.09 52.09 50.28 50.68 234329
2024-08-22 50.96 51.23 49.18 49.94 174613
2024-08-23 53.00 58.26 52.50 57.78 315676
2024-08-26 58.45 58.73 55.92 57.28 167029
2024-08-27 57.45 58.48 56.74 57.94 122760
2024-08-28 57.11 57.27 53.53 54.83 207020
2024-08-29 55.25 56.62 54.73 55.60 124562
2024-08-30 56.80 59.12 56.64 57.19 246654
2024-09-03 55.86 58.46 54.04 54.05 346325
2024-09-04 53.74 55.83 53.51 54.53 250309
2024-09-05 54.00 55.57 52.50 53.34 278142
2024-09-06 52.84 53.15 50.10 51.09 284013
2024-09-09 51.09 52.20 50.38 50.58 248272
2024-09-10 50.12 51.73 49.44 51.04 184876
2024-09-11 51.00 51.90 49.84 50.62 149282
2024-09-12 51.62 56.36 50.93 56.16 154731
2024-09-13 56.50 60.38 56.02 59.48 241822
2024-09-16 59.45 61.24 58.56 60.10 163608
2024-09-17 60.59 61.91 60.03 60.42 154249
2024-09-18 60.27 63.93 60.23 61.29 152543
2024-09-19 63.74 64.48 61.09 61.14 147426
2024-09-20 61.43 64.01 61.43 63.14 215767
2024-09-23 62.77 65.47 61.53 64.07 165174
2024-09-24 64.68 65.99 63.51 64.24 297959
2024-09-25 64.24 64.93 61.66 62.66 275293
2024-09-26 64.02 64.02 60.77 62.12 131881
2024-09-27 62.66 63.79 62.20 62.58 203194
2024-09-30 62.58 63.12 60.72 61.61 149091
2024-10-01 61.61 62.06 59.00 59.03 131794
2024-10-02 60.41 62.98 59.90 61.85 177031
2024-10-03 60.75 61.92 59.60 59.77 121755
2024-10-04 61.00 63.52 59.24 63.08 140355
2024-10-07 63.77 63.77 61.32 61.96 116318
2024-10-08 61.90 62.69 61.44 62.22 88950
2024-10-09 62.22 67.06 62.22 66.42 176447
2024-10-10 65.26 67.45 63.90 66.90 102792
2024-10-11 66.90 67.84 65.76 66.67 99816
2024-10-14 70.06 71.62 68.51 71.62 186865
2024-10-15 70.79 71.11 68.82 69.54 125782
2024-10-16 68.92 70.00 64.82 67.92 385314
2024-10-17 68.05 70.31 68.05 68.72 215821
2024-10-18 68.00 68.06 65.70 67.19 139103
2024-10-21 69.45 72.40 68.53 70.37 344977
2024-10-22 70.37 71.92 68.90 71.56 154720
2024-10-23 71.70 71.73 69.62 71.41 106036
2024-10-24 71.73 72.49 69.62 70.49 120039
2024-10-25 72.49 74.67 71.50 72.87 152130
2024-10-28 74.78 76.95 73.28 76.78 213059
2024-10-29 76.82 77.26 75.30 76.89 105431
2024-10-30 76.82 78.14 75.04 75.41 157296
2024-10-31 75.00 76.30 73.00 73.29 138894
2024-11-01 74.36 75.83 73.49 73.99 111864
2024-11-04 73.45 73.45 68.33 71.98 156936
2024-11-05 71.64 74.94 71.64 72.92 184254
2024-11-06 75.00 78.00 69.87 70.98 291463
2024-11-07 70.92 74.43 70.30 72.50 174069
2024-11-08 72.55 75.71 72.48 74.88 238557
2024-11-11 74.94 77.54 74.74 75.63 177091
2024-11-12 75.77 77.39 73.20 76.50 319298
2024-11-13 76.50 79.80 74.79 74.93 579554
2024-11-14 62.45 66.21 60.42 65.55 1258986
2024-11-15 65.19 69.99 63.36 67.12 568884
2024-11-18 65.58 66.95 63.00 65.30 536629
2024-11-19 64.07 65.78 63.22 64.01 445599
2024-11-20 63.48 64.83 62.05 63.44 389143
2024-11-21 63.00 68.48 63.00 67.70 436567
2024-11-22 67.26 70.67 66.53 70.62 427326
2024-11-25 72.00 75.15 70.35 70.43 860509
2024-11-26 69.97 72.43 68.76 69.98 357125
2024-11-27 69.82 72.35 69.65 70.30 218008
2024-11-29 70.40 73.90 70.40 73.14 315858
2024-12-02 72.83 76.34 72.35 75.02 351200
2024-12-03 74.18 75.55 72.60 72.72 212784
2024-12-04 71.93 74.52 70.93 72.75 318631
2024-12-05 72.24 74.00 72.00 73.02 339232
2024-12-06 73.36 76.22 71.95 76.21 337705
2024-12-09 75.71 76.99 73.72 74.16 422704
2024-12-10 74.70 76.00 73.42 74.13 255991
2024-12-11 75.00 76.84 73.33 74.24 285979
2024-12-12 74.01 75.33 72.27 73.55 462574
2024-12-13 72.61 74.18 71.33 73.64 349693
2024-12-16 73.66 75.49 72.73 74.38 462792
2024-12-17 73.85 74.84 72.50 72.62 490505
2024-12-18 72.59 73.90 64.06 64.24 733907
2024-12-19 64.52 67.19 60.75 61.00 743527
2024-12-20 60.07 62.46 59.37 60.15 1785371
2024-12-23 60.29 63.19 59.76 61.65 270841
2024-12-24 62.15 65.65 61.30 65.06 209069
2024-12-26 65.80 68.02 65.06 65.97 264558
2024-12-27 66.31 67.08 65.00 65.75 180087
2024-12-30 65.26 65.76 63.68 64.95 242648
2024-12-31 65.27 65.55 64.08 65.08 209334
2025-01-02 66.15 68.18 65.56 66.63 309050
2025-01-03 67.17 69.55 66.45 67.63 211931
2025-01-06 68.81 70.80 66.62 66.71 241146
2025-01-07 67.37 69.34 66.32 68.93 374861
2025-01-08 68.55 68.88 67.60 68.45 278519
2025-01-10 67.61 68.43 65.29 67.49 299224
2025-01-13 66.81 68.15 65.77 67.27 246456
2025-01-14 67.79 69.09 66.50 67.78 191509
2025-01-15 69.42 72.17 68.34 71.97 313313
2025-01-16 72.00 74.54 71.90 73.25 265339
2025-01-17 74.41 75.44 72.15 72.31 236610
2025-01-21 73.00 74.72 72.35 73.41 191598
2025-01-22 73.32 74.19 71.67 71.89 184233
2025-01-23 71.30 72.73 71.28 72.39 104777
2025-01-24 72.50 75.05 72.46 74.63 191710
2025-01-27 73.94 75.30 73.79 74.78 253790
2025-01-28 75.54 75.72 74.33 74.74 161474
2025-01-29 74.61 75.07 73.39 73.52 161574
2025-01-30 72.35 75.07 72.01 74.70 205410
2025-01-31 74.70 76.00 72.33 72.50 187303
2025-02-03 70.76 72.26 69.97 70.00 116318
2025-02-04 69.97 73.14 69.97 72.31 152649
2025-02-05 73.00 73.04 71.50 71.90 100833
2025-02-06 72.71 73.94 72.04 72.31 122101
2025-02-07 72.45 73.54 70.45 71.00 114362
2025-02-10 71.10 73.26 71.10 72.51 180853
2025-02-11 72.59 73.29 71.67 72.75 190969
2025-02-12 71.55 73.06 71.55 72.69 188404
2025-02-13 73.06 73.87 72.32 73.69 144635
2025-02-14 74.01 75.32 73.50 73.89 204548
2025-02-18 74.48 74.75 70.80 71.60 245279
2025-02-19 71.13 72.53 69.53 71.51 237891
2025-02-20 71.10 71.60 68.26 68.64 216616
2025-02-21 69.46 69.46 64.94 65.25 200904
2025-02-24 65.50 65.89 64.48 65.01 200991
2025-02-25 65.31 65.99 63.01 64.37 222380
2025-02-26 65.80 68.40 62.62 63.09 804341
2025-02-27 38.01 40.69 33.53 34.01 4134868
2025-02-28 33.23 34.63 32.40 33.39 904090
2025-03-03 33.66 35.04 32.43 32.56 936336
2025-03-04 31.43 34.45 31.40 33.58 730271
2025-03-05 33.75 35.20 33.72 35.00 753477
2025-03-06 34.21 38.50 34.08 37.53 730344
2025-03-07 37.34 40.23 37.15 39.12 653219
2025-03-10 38.78 40.33 38.16 39.75 809540
2025-03-11 39.75 39.83 37.64 39.08 712080
2025-03-12 40.65 42.27 40.02 41.99 632817
2025-03-13 41.62 41.69 39.37 40.04 581173
2025-03-14 39.81 40.92 37.87 37.87 676936
2025-03-17 38.99 40.01 37.95 39.98 413850
2025-03-18 39.32 41.85 38.49 38.70 536922
2025-03-19 38.94 42.10 38.77 40.74 820825
2025-03-20 40.31 43.06 38.89 39.56 1247199
2025-03-21 38.57 40.62 38.57 39.01 977324
2025-03-24 39.88 41.74 38.88 41.65 611165
2025-03-25 41.92 43.61 41.57 42.36 465550
2025-03-26 42.39 43.79 42.15 43.78 344080
2025-03-27 43.66 45.22 43.01 44.40 342791
2025-03-28 44.17 45.02 41.79 42.74 513238
2025-03-31 42.10 43.01 41.16 42.20 569737
2025-04-01 41.94 44.69 41.94 44.26 393326
2025-04-02 43.63 45.76 43.55 44.60 378159
2025-04-03 42.69 44.91 42.04 44.22 392583
2025-04-04 43.01 45.17 42.57 44.16 438191
2025-04-07 41.29 46.40 41.25 44.42 522659
2025-04-08 45.46 46.00 42.24 42.92 484016
2025-04-09 42.36 47.28 42.36 46.53 637701
2025-04-10 45.08 46.11 44.28 45.71 394798
2025-04-11 45.80 46.98 44.91 46.04 501083
2025-04-14 46.60 46.72 45.14 46.11 295825
2025-04-15 46.49 46.74 45.13 45.67 306679
2025-04-16 45.45 46.60 44.63 45.44 335205
2025-04-17 45.76 47.75 45.34 47.69 350033
2025-04-21 47.17 47.70 44.85 45.61 415091
2025-04-22 46.21 47.97 46.21 46.93 262105
2025-04-23 48.49 48.81 46.47 46.64 279990
2025-04-24 48.01 48.47 46.55 48.47 282579
2025-04-25 47.90 48.66 47.13 48.49 231123
2025-04-28 48.47 49.26 47.77 48.88 255602
2025-04-29 48.95 49.54 48.60 49.14 212233
2025-04-30 48.26 49.77 47.53 48.80 287541
2025-05-01 49.22 50.33 48.86 49.49 351659
2025-05-02 49.96 50.79 49.76 50.19 259508
2025-05-05 49.98 50.74 48.41 49.36 689165
2025-05-06 48.98 49.00 46.70 46.91 663894
2025-05-07 46.71 47.12 45.31 47.00 591515
2025-05-08 46.48 48.03 45.64 47.78 411004
2025-05-09 48.34 48.97 47.82 48.29 359623
2025-05-12 50.04 50.61 48.81 49.77 456513
2025-05-13 49.81 50.49 49.40 49.96 367792
2025-05-14 50.20 52.05 49.63 50.13 585865
2025-05-15 54.02 62.74 54.02 60.24 1509843
2025-05-16 59.00 59.75 56.30 57.00 532337
2025-05-19 55.40 56.60 54.61 54.72 351792
2025-05-20 54.37 55.56 54.30 55.32 296938
2025-05-21 54.91 55.63 52.69 52.88 289738
2025-05-22 52.78 54.30 52.03 53.10 328173
2025-05-23 52.40 52.57 50.68 50.95 257727
2025-05-27 51.75 52.11 50.38 50.98 290217
2025-05-28 51.11 51.45 49.33 49.64 225456
2025-05-29 50.23 50.32 49.54 49.76 319857
2025-05-30 49.89 50.24 49.04 49.99 393638
2025-06-02 49.67 49.70 47.51 49.50 313051
2025-06-03 49.44 50.32 48.50 49.99 293484
2025-06-04 50.25 50.50 48.22 48.37 224138
2025-06-05 48.66 49.05 47.82 48.16 282634
2025-06-06 48.92 50.01 48.24 49.38 293151
2025-06-09 50.01 50.01 46.10 46.13 290054
2025-06-10 49.49 49.99 46.08 46.44 406317
2025-06-11 46.47 46.93 45.14 45.15 298293
2025-06-12 44.86 44.99 42.41 43.10 339071
2025-06-13 42.73 43.02 41.54 41.66 244814
2025-06-16 41.74 42.15 40.84 41.34 410101
2025-06-17 40.68 40.68 39.00 39.47 473178
2025-06-18 39.25 39.63 38.92 39.04 44356

Explore More About IBTA

Coins representing dividend payouts and trends

IBTA Dividend History

Discover Ibotta Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

IBTA Stock Split History

Discover Ibotta Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

IBTA Historical Prices

Explore Ibotta Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.