Ibotta, Inc. (IBTA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	48.92	49.68	47.40	47.84	-2.23%	173,862
2026-10-15	43.92	49.60	43.92	48.93	+10.15%	287,211
2026-10-14	43.33	45.30	43.14	44.42	+2.63%	525,149
2026-10-13	43.05	43.88	42.24	43.28	+0.74%	360,378
2026-10-12	42.90	43.51	41.90	42.96	-0.26%	315,876
2026-10-09	43.40	43.85	42.57	43.07	-0.49%	264,754
2026-10-08	41.82	43.36	41.73	43.28	+4.21%	325,570
2026-10-07	40.47	42.41	40.47	41.53	+1.39%	226,605
2026-10-06	41.44	42.13	40.92	40.96	-0.94%	341,468
2026-10-05	41.79	42.35	40.90	41.35	-0.62%	144,345
2026-10-02	40.39	42.22	39.92	41.61	+4.23%	193,316
2026-10-01	39.31	40.33	38.98	39.92	+1.32%	237,447
2026-09-30	39.80	40.33	38.00	39.40	+0.33%	162,256
2026-09-29	40.23	41.12	39.25	39.27	-2.00%	255,465
2026-09-28	41.00	42.03	39.16	40.07	-2.41%	249,219
2026-09-25	41.67	42.20	41.06	41.06	-1.49%	158,232
2026-09-24	41.36	42.40	41.36	41.68	+1.14%	183,591
2026-09-23	41.25	42.30	40.34	41.21	+1.40%	263,237
2026-09-22	41.87	42.12	40.59	40.64	-1.10%	171,458
2026-09-21	41.57	41.95	40.37	41.09	-1.15%	175,191
2026-09-18	42.02	42.02	40.85	41.57	-0.67%	397,290
2026-09-17	42.02	42.60	41.66	41.85	+0.65%	104,027
2026-09-16	42.30	43.30	41.42	41.58	-1.12%	154,581
2026-09-15	41.74	42.53	41.50	42.05	-0.83%	181,994
2026-09-14	41.50	43.43	39.90	42.40	+3.06%	192,794
2026-09-11	40.50	41.81	40.23	41.14	+2.44%	213,547
2026-09-10	39.00	40.48	38.77	40.16	+2.63%	261,431
2026-09-09	37.48	39.42	37.44	39.13	+1.95%	273,372
2026-09-08	38.18	38.72	36.58	38.38	-0.03%	238,652
2026-09-04	37.21	38.52	37.12	38.39	+2.81%	268,622
2026-09-03	38.09	38.59	36.82	37.34	-0.93%	138,824
2026-09-02	36.23	38.11	35.99	37.69	+1.13%	191,886
2026-09-01	36.32	37.52	36.15	37.27	+0.16%	161,532
2026-08-31	36.76	37.31	36.26	37.21	+0.40%	131,202
2026-08-28	36.92	37.70	36.36	37.06	+1.76%	148,984
2026-08-27	38.16	38.57	36.00	36.42	-3.52%	145,848
2026-08-26	38.17	38.23	37.42	37.75	-2.56%	103,305
2026-08-25	38.35	39.67	37.89	38.74	+0.78%	147,838
2026-08-24	37.71	39.17	37.36	38.44	+1.94%	223,498
2026-08-21	36.44	37.95	36.33	37.71	+3.37%	104,176
2026-08-20	37.51	37.99	35.91	36.48	-3.75%	180,321
2026-08-19	36.86	38.29	36.32	37.90	+2.77%	115,765
2026-08-18	36.09	37.97	36.09	36.88	+2.62%	180,127
2026-08-17	38.62	38.62	35.14	35.94	-7.47%	290,265
2026-08-14	38.17	39.01	37.98	38.84	+1.73%	271,335
2026-08-13	36.19	38.42	36.04	38.18	+6.50%	326,348
2026-08-12	36.21	36.97	35.38	35.85	-2.48%	329,187
2026-08-11	36.11	36.82	35.44	36.76	+1.58%	263,814
2026-08-10	38.45	38.45	34.61	36.19	-5.80%	300,330
2026-08-07	36.67	39.91	36.13	38.42	+6.84%	457,335
2026-08-06	35.30	35.99	32.89	35.96	+1.81%	588,855
2026-08-05	37.60	38.62	34.47	35.32	-5.41%	570,570
2026-08-04	30.61	38.00	30.47	37.34	+51.91%	1,249,313
2026-08-03	24.25	25.33	23.99	24.58	+2.42%	408,295
2026-07-31	26.04	26.61	23.84	24.00	-9.06%	207,284
2026-07-30	26.26	26.99	25.50	26.39	-0.57%	117,401
2026-07-29	26.97	27.50	26.04	26.54	-2.57%	155,895
2026-07-28	27.70	28.40	27.04	27.24	-0.62%	152,769
2026-07-27	26.58	27.42	26.36	27.41	+4.42%	129,868
2026-07-24	25.72	26.49	25.17	26.25	-0.15%	154,502
2026-07-23	27.35	27.35	24.76	26.29	-3.66%	304,736
2026-07-22	29.22	29.22	26.76	27.29	-6.06%	197,256
2026-07-21	31.93	32.40	28.00	29.05	-10.06%	273,927
2026-07-20	31.43	32.75	30.98	32.30	+2.38%	179,701
2026-07-17	31.86	32.37	30.77	31.55	-2.02%	133,241
2026-07-16	31.49	32.20	31.06	32.20	+3.67%	152,218
2026-07-15	30.86	31.50	30.25	31.06	+2.00%	99,805
2026-07-14	30.50	30.78	29.68	30.45	-1.55%	112,872
2026-07-13	31.04	31.95	30.28	30.93	+0.23%	206,017
2026-07-10	32.12	33.46	30.29	30.86	-2.83%	150,722
2026-07-09	30.75	31.98	29.95	31.76	+1.83%	107,991
2026-07-08	32.10	32.69	30.10	31.19	-6.81%	165,100
2026-07-07	33.51	33.60	32.91	33.47	+1.42%	186,538
2026-07-06	35.14	35.56	32.11	33.00	-7.23%	180,149
2026-07-02	36.00	36.02	34.36	35.57	-0.95%	98,392
2026-07-01	34.67	35.91	33.98	35.91	+5.12%	161,940
2026-06-30	33.98	35.13	32.93	34.16	-0.67%	118,595
2026-06-29	34.49	35.37	33.03	34.39	+1.27%	165,898
2026-06-26	32.28	33.96	31.19	33.96	+6.46%	255,329
2026-06-25	31.85	32.38	31.57	31.90	-0.25%	115,232
2026-06-24	30.82	31.99	30.72	31.98	+3.76%	110,041
2026-06-23	30.71	31.13	30.09	30.82	+0.46%	102,547
2026-06-22	30.35	31.45	30.13	30.68	-0.10%	192,868
2026-06-18	29.18	30.71	28.10	30.71	+4.99%	338,373
2026-06-17	31.98	32.56	28.81	29.25	-9.05%	152,476
2026-06-16	32.17	32.49	31.23	32.16	-0.22%	197,644
2026-06-15	31.28	33.13	31.12	32.23	+2.71%	147,705
2026-06-12	31.56	31.56	30.61	31.38	-0.60%	169,675
2026-06-11	31.21	31.85	30.80	31.57	-0.54%	161,964
2026-06-10	32.93	32.95	31.55	31.74	-4.74%	255,266
2026-06-09	32.00	33.38	31.54	33.32	+3.83%	160,731
2026-06-08	32.57	33.03	31.74	32.09	-2.31%	141,631
2026-06-05	33.04	34.04	32.66	32.85	+0.12%	174,216
2026-06-04	32.71	34.14	32.29	32.81	+0.77%	209,230
2026-06-03	34.09	34.09	32.23	32.56	-6.25%	165,795
2026-06-02	35.30	35.47	32.62	34.73	-3.23%	203,309
2026-06-01	34.76	35.98	34.23	35.89	+4.79%	136,247
2026-05-29	34.41	35.75	34.09	34.25	-0.95%	260,310
2026-05-28	33.82	35.11	33.82	34.58	+2.01%	121,394
2026-05-27	32.06	34.24	31.94	33.90	+5.38%	180,693
2026-05-26	31.73	32.52	30.88	32.17	-0.16%	192,430
2026-05-22	32.00	32.43	30.93	32.22	+0.81%	292,361
2026-05-21	32.80	32.80	31.46	31.96	-3.76%	178,698
2026-05-20	32.86	33.52	30.80	33.21	-0.57%	230,799
2026-05-19	32.37	33.52	31.79	33.40	+4.37%	202,989
2026-05-18	30.74	32.75	30.74	32.00	+3.86%	245,758
2026-05-15	29.70	31.84	29.00	30.81	+3.18%	251,388
2026-05-14	31.85	32.28	28.49	29.86	-7.58%	255,401
2026-05-13	32.28	34.04	31.80	32.31	-1.25%	224,814
2026-05-12	33.09	34.53	32.44	32.72	-1.24%	678,821
2026-05-11	35.06	35.62	31.57	33.13	-6.68%	241,367
2026-05-08	36.77	36.88	35.31	35.50	-3.48%	144,112
2026-05-07	38.00	40.48	36.47	36.78	-0.59%	257,910
2026-05-06	36.71	37.34	36.00	37.00	+0.41%	141,271
2026-05-05	36.00	36.85	35.62	36.85	+3.25%	109,115
2026-05-04	35.06	35.99	34.99	35.69	+1.57%	90,889
2026-05-01	35.64	35.90	34.86	35.14	-0.17%	102,448
2026-04-30	35.25	35.79	34.69	35.20	-1.18%	122,237
2026-04-29	35.22	35.64	34.84	35.62	+0.08%	89,302
2026-04-28	35.09	36.06	35.09	35.59	-0.03%	96,338
2026-04-27	35.12	36.13	35.12	35.60	+1.80%	91,438
2026-04-24	35.70	36.25	34.95	34.97	-2.13%	145,377
2026-04-23	35.64	35.81	34.61	35.73	-1.05%	193,777
2026-04-22	36.06	36.30	35.40	36.11	+0.67%	162,691
2026-04-21	35.79	36.45	35.29	35.87	+0.59%	134,630
2026-04-20	35.31	35.93	35.02	35.66	+1.16%	105,970
2026-04-17	35.58	35.74	34.99	35.25	-0.56%	126,513
2026-04-16	35.83	36.03	34.99	35.45	+0.23%	112,555
2026-04-15	33.80	35.39	33.80	35.37	+5.14%	201,359
2026-04-14	33.38	33.97	32.91	33.64	+0.84%	186,663
2026-04-13	31.87	33.88	31.70	33.36	+4.61%	219,385
2026-04-10	32.28	32.52	31.64	31.89	+0.89%	162,902
2026-04-09	30.77	31.70	30.77	31.61	+1.41%	150,190
2026-04-08	32.81	33.28	30.71	31.17	-2.78%	194,702
2026-04-07	30.79	32.44	29.92	32.06	+3.59%	253,726
2026-04-06	32.42	33.16	30.92	30.95	-3.43%	696,421
2026-04-02	30.78	32.89	30.57	32.05	+3.62%	216,085
2026-04-01	30.03	31.29	30.03	30.93	+3.20%	233,211
2026-03-31	29.52	30.54	29.40	29.97	+2.18%	287,712
2026-03-30	29.08	29.80	29.01	29.33	+1.21%	180,207
2026-03-27	29.16	29.75	28.49	28.98	-1.46%	204,473
2026-03-26	29.05	29.89	29.05	29.41	+0.82%	227,425
2026-03-25	28.78	29.41	28.57	29.17	+3.40%	231,782
2026-03-24	27.97	28.93	27.88	28.21	-0.21%	357,744
2026-03-23	27.62	28.88	27.43	28.27	+3.10%	331,155
2026-03-20	28.02	28.27	27.23	27.42	-0.98%	794,355
2026-03-19	26.05	27.86	26.03	27.69	+5.41%	383,420
2026-03-18	25.37	26.82	25.05	26.27	+1.82%	406,376
2026-03-17	24.51	27.02	24.51	25.80	+4.50%	391,661
2026-03-16	23.54	25.26	23.54	24.69	+5.42%	394,009
2026-03-13	23.12	23.62	22.75	23.42	+1.56%	243,021
2026-03-12	23.15	24.14	22.63	23.06	+5.34%	387,400
2026-03-11	22.46	22.95	21.86	21.89	-1.79%	239,813
2026-03-10	23.13	23.29	22.11	22.29	-4.82%	219,444
2026-03-09	23.01	23.74	22.36	23.42	+0.04%	253,616
2026-03-06	23.61	24.08	23.08	23.41	-2.01%	270,595
2026-03-05	24.06	24.90	23.32	23.89	-0.38%	310,930
2026-03-04	25.50	26.00	23.88	23.98	-6.51%	301,707
2026-03-03	24.44	25.93	24.04	25.65	+2.85%	694,037
2026-03-02	24.40	25.60	24.01	24.94	-0.12%	425,951
2026-02-27	25.50	26.24	24.00	24.97	-5.24%	728,326
2026-02-26	24.52	29.82	24.20	26.35	+28.54%	1,728,943
2026-02-25	21.23	21.48	20.18	20.50	-0.24%	340,623
2026-02-24	20.76	21.56	20.39	20.55	-1.30%	262,860
2026-02-23	22.02	22.20	20.76	20.82	-6.05%	349,643
2026-02-20	21.60	22.50	21.60	22.16	+2.78%	326,935
2026-02-19	20.57	21.68	20.57	21.56	+3.21%	261,163
2026-02-18	20.07	21.38	20.07	20.89	+3.52%	249,486
2026-02-17	21.72	21.83	20.06	20.18	-5.88%	320,600
2026-02-13	20.69	21.76	20.68	21.44	+4.74%	231,148
2026-02-12	20.90	21.27	19.98	20.47	-2.34%	242,617
2026-02-11	21.71	21.71	20.79	20.96	-1.13%	248,798
2026-02-10	21.45	22.13	21.20	21.20	-0.66%	243,880
2026-02-09	20.54	21.47	20.22	21.34	+3.89%	225,713
2026-02-06	19.40	20.98	19.40	20.54	+6.70%	324,879
2026-02-05	19.80	20.19	19.10	19.25	-3.99%	327,225
2026-02-04	21.21	21.68	19.79	20.05	-4.61%	336,057
2026-02-03	21.33	21.68	20.64	21.02	-1.31%	238,110
2026-02-02	20.52	21.73	20.37	21.30	+3.10%	304,262
2026-01-30	21.04	21.56	20.61	20.66	-2.09%	378,091
2026-01-29	20.79	21.65	20.40	21.10	+2.58%	401,055
2026-01-28	22.01	22.51	20.16	20.57	-5.77%	336,254
2026-01-27	22.42	22.75	21.67	21.83	-3.36%	236,943
2026-01-26	23.87	24.35	22.47	22.59	-5.28%	210,515
2026-01-23	24.08	24.53	23.82	23.85	-0.75%	252,729
2026-01-22	24.23	25.05	24.00	24.03	-0.54%	218,275
2026-01-21	23.63	24.29	23.38	24.16	+3.65%	257,736
2026-01-20	22.61	23.85	22.61	23.31	+1.17%	206,557
2026-01-16	23.07	23.46	22.59	23.04	-0.56%	230,182
2026-01-15	22.55	23.54	22.38	23.17	+2.75%	287,006
2026-01-14	22.47	22.67	21.92	22.55	+0.36%	283,156
2026-01-13	21.81	22.73	21.81	22.47	+2.93%	339,991
2026-01-12	21.68	22.11	21.30	21.83	+0.28%	271,573
2026-01-09	21.85	22.29	21.69	21.77	-1.05%	225,879
2026-01-08	22.32	22.41	21.93	22.00	-1.79%	290,332
2026-01-07	23.10	23.32	22.33	22.40	-2.44%	311,264
2026-01-06	22.71	23.31	22.58	22.96	+1.15%	390,128
2026-01-05	22.89	23.41	22.44	22.70	-0.87%	316,912
2026-01-02	22.52	23.55	22.23	22.90	+0.75%	293,754
2025-12-31	22.29	22.75	22.19	22.73	+1.79%	279,937
2025-12-30	22.29	22.97	22.29	22.33	-0.62%	229,244
2025-12-29	22.01	22.59	21.91	22.47	+1.17%	307,407
2025-12-26	22.26	22.43	22.07	22.21	-0.89%	220,148
2025-12-24	21.50	22.72	21.49	22.41	+4.14%	215,006
2025-12-23	22.11	22.15	21.25	21.52	-2.84%	359,735
2025-12-22	21.80	22.65	21.80	22.15	+2.50%	376,900
2025-12-19	21.91	22.40	21.31	21.61	-0.87%	675,160
2025-12-18	22.00	22.31	21.52	21.80	-0.68%	394,705
2025-12-17	21.70	22.50	21.70	21.95	+0.50%	470,222
2025-12-16	20.93	22.00	20.60	21.84	+3.90%	480,234
2025-12-15	21.40	21.44	20.75	21.02	-1.78%	495,272
2025-12-12	22.16	22.71	21.34	21.40	-3.17%	494,387
2025-12-11	22.24	22.53	22.03	22.10	-1.16%	354,893
2025-12-10	22.66	22.87	22.20	22.36	-1.76%	397,505
2025-12-09	22.19	22.93	22.19	22.76	+1.16%	472,090
2025-12-08	23.31	23.59	22.43	22.50	-3.23%	346,604
2025-12-05	23.54	24.08	23.22	23.25	-2.64%	501,064
2025-12-04	24.08	24.40	23.73	23.88	-1.08%	349,534
2025-12-03	23.69	24.31	23.64	24.14	+1.77%	545,122
2025-12-02	23.81	24.23	23.49	23.72	-1.00%	479,146
2025-12-01	23.23	24.24	23.23	23.96	+0.42%	514,887
2025-11-28	24.24	24.54	23.72	23.86	+1.66%	228,195
2025-11-26	22.93	23.95	22.67	23.47	+2.27%	586,468
2025-11-25	22.56	23.68	22.41	22.95	+3.01%	660,780
2025-11-24	22.00	22.67	22.00	22.28	+0.00%	454,185
2025-11-21	22.72	23.39	22.17	22.28	-2.24%	464,645
2025-11-20	24.26	25.15	22.43	22.79	-6.44%	452,889
2025-11-19	25.50	25.70	24.20	24.36	-2.79%	439,006
2025-11-18	24.08	25.58	23.67	25.06	+3.51%	496,918
2025-11-17	26.09	26.43	24.21	24.21	-8.85%	480,638
2025-11-14	24.76	26.75	24.53	26.56	+6.33%	826,953
2025-11-13	26.49	27.22	24.13	24.98	-23.68%	1,415,434
2025-11-12	31.18	33.66	30.53	32.73	+5.28%	1,056,980
2025-11-11	28.65	31.44	28.45	31.09	+9.63%	498,964
2025-11-10	28.60	29.42	28.29	28.36	+0.53%	259,428
2025-11-07	28.62	29.09	27.81	28.21	-2.79%	290,008
2025-11-06	29.43	29.67	28.70	29.02	-2.62%	289,750
2025-11-05	30.57	31.28	29.74	29.80	-2.84%	292,203
2025-11-04	31.20	31.91	30.47	30.67	-2.60%	242,311
2025-11-03	32.20	32.33	31.05	31.49	-2.39%	323,329
2025-10-31	32.26	32.94	31.75	32.26	+0.22%	353,000
2025-10-30	34.23	34.73	32.00	32.19	-6.48%	438,300
2025-10-29	34.72	35.03	33.97	34.42	-1.88%	223,000
2025-10-28	34.48	35.15	34.48	35.08	+1.74%	206,900
2025-10-27	34.75	35.23	34.18	34.48	+0.67%	224,100
2025-10-24	33.63	34.43	33.46	34.25	+2.58%	207,200
2025-10-23	32.93	33.65	32.55	33.39	+1.64%	205,000
2025-10-22	32.36	33.02	32.06	32.85	+0.74%	242,600
2025-10-21	32.38	33.25	32.38	32.61	+1.24%	327,100
2025-10-20	32.30	33.30	32.13	32.21	+0.78%	299,700

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mars (+24.89%). Pire mois : Nov (-24.23%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-0.49%
Févr-17.53%
Mars+24.89%
Avr+12.03%
Mai-0.76%
Juin-15.44%
Juil-16.04%
Août+14.48%
Sept+4.18%
Oct+13.31%
Nov-24.23%
Déc-5.13%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Ibotta, Inc. (IBTA) ?

47.84 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de IBTA ?

Plus haut à 49.68 et plus bas à 19.10 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Ibotta, Inc. ?

Historiquement, le mois le plus fort de IBTA a été Mars (moyenne +24.89%) et le plus faible Nov (moyenne -24.23%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.