U.S. markets closed

Ibotta, Inc. (IBTA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
75.16+0.10 (+0.13%)
Al cierre: 04:01PM EDT
72.00 -3.16 (-4.20%)
Fuera de horario: 06:24PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202475.4375.8571.7475.1675.161,359,380
27 jun 202469.7675.1369.0975.0675.06217,900
26 jun 202466.2969.8165.1769.7069.70199,000
25 jun 202469.4969.5166.3266.5766.57182,100
24 jun 202470.9671.5569.4870.0870.0893,100
21 jun 202469.5670.8567.1170.2270.22682,800
20 jun 202472.7572.8869.0270.6170.61107,900
18 jun 202472.0973.7172.0572.4272.4272,100
17 jun 202476.6478.0772.4172.7572.7559,500
14 jun 202478.1979.1377.0977.7677.7662,900
13 jun 202477.7679.5577.7678.1978.1952,000
12 jun 202480.0181.7576.8977.2177.2196,600
11 jun 202482.6883.4578.7478.9878.9882,900
10 jun 202477.0083.3777.0082.7082.70111,700
07 jun 202476.9478.7976.1176.1976.19107,100
06 jun 202480.5181.0977.2177.7777.77152,900
05 jun 202484.9384.9380.5081.3981.39199,000
04 jun 202485.4786.2979.8885.0285.02338,600
03 jun 202497.6997.6985.0485.7385.73368,600
31 may 2024104.33105.1596.4897.1397.13218,200
30 may 2024106.50107.89104.65104.80104.80116,900
29 may 2024104.40107.42104.40106.59106.5989,900
28 may 2024106.86108.65105.38105.84105.84127,000
24 may 2024103.96106.63102.95105.56105.5661,900
23 may 2024103.57104.67102.81103.59103.59106,500
22 may 2024105.83106.51103.44104.00104.0072,300
21 may 2024105.53106.64104.82105.73105.7393,800
20 may 2024105.86107.65105.69106.40106.40108,500
17 may 2024105.01106.95104.61106.19106.1942,400
16 may 2024106.37107.40105.20105.47105.4757,800
15 may 2024106.44106.90104.17106.06106.0688,800
14 may 2024104.69106.86104.00105.38105.38118,900
13 may 2024104.79105.75100.11104.96104.96131,000
10 may 202497.33103.1897.25102.21102.21111,900
09 may 202495.8999.2295.8198.4198.4157,900
08 may 2024100.05102.2896.2996.7496.74121,600
07 may 2024102.56105.78102.38102.38102.3890,300
06 may 2024103.18105.52101.04103.90103.90103,500
03 may 2024104.50105.29100.81101.01101.0169,400
02 may 202499.83103.9999.34103.99103.99140,000
01 may 2024100.97103.3599.3199.5099.50167,200
30 abr 2024104.91107.08102.05102.27102.2778,700
29 abr 2024109.45110.63106.51106.94106.94105,100
26 abr 2024103.83108.76103.83108.17108.1796,300
25 abr 2024103.34109.64102.77104.68104.68137,200
24 abr 2024109.90110.95103.46105.14105.14796,800
23 abr 2024100.15110.0099.48109.90109.90486,900
22 abr 202499.16101.6993.15101.40101.40471,500
19 abr 2024103.25103.5095.0398.0098.00970,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.