BIT:1IBKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	78.20	78.20	78.20	78.37	78.37	4.58%	153
Oct 1, 2026	75.62	75.62	75.62	74.94	74.94	-1.50%	97
Sep 30, 2026	76.38	76.38	76.38	76.08	76.08	0.26%	12
Sep 29, 2026	76.86	76.90	76.86	75.88	75.88	-1.11%	16
Sep 28, 2026	76.73	76.73	76.73	76.73	76.73	-2.13%	-
Sep 25, 2026	78.40	78.40	78.40	78.40	78.40	-0.41%	-
Sep 24, 2026	78.72	78.72	78.72	78.72	78.72	-3.21%	-
Sep 23, 2026	81.33	81.33	81.33	81.33	81.33	3.62%	-
Sep 22, 2026	78.49	78.49	78.49	78.49	78.49	-3.24%	-
Sep 21, 2026	80.38	80.38	80.38	81.12	81.12	3.75%	2
Sep 18, 2026	78.44	78.44	78.44	78.19	78.19	2.09%	62
Sep 17, 2026	76.69	77.14	76.64	76.59	76.59	0.88%	144
Sep 16, 2026	75.92	75.92	75.92	75.92	75.92	-1.33%	-
Sep 15, 2026	76.94	76.94	76.94	76.94	76.94	-0.70%	-
Sep 14, 2026	77.48	77.48	77.48	77.48	77.48	-1.92%	-
Sep 11, 2026	79.06	79.06	79.06	79.00	79.00	2.36%	150
Sep 10, 2026	77.24	77.24	77.24	77.18	77.18	-1.91%	2
Sep 9, 2026	78.58	78.58	78.58	78.68	78.68	-0.25%	3
Sep 8, 2026	78.88	78.88	78.88	78.88	78.88	-2.27%	-
Sep 7, 2026	80.71	80.71	80.71	80.71	80.71	1.56%	-
Sep 4, 2026	79.68	79.68	79.68	79.47	79.47	-0.06%	26
Sep 3, 2026	77.17	77.60	77.17	79.52	79.52	2.53%	125
Sep 2, 2026	77.56	77.56	77.56	77.56	77.56	-3.33%	-
Sep 1, 2026	81.17	81.17	81.17	80.23	80.23	-2.12%	97
Aug 31, 2026	82.55	82.55	82.55	81.97	81.97	-2.21%	12
Aug 28, 2026	83.90	83.90	83.90	83.90	83.82	0.71%	-
Aug 27, 2026	83.99	83.99	83.99	83.31	83.24	0.31%	60
Aug 26, 2026	83.17	83.17	83.17	83.05	82.98	2.33%	124
Aug 25, 2026	81.16	81.16	81.16	81.16	81.09	0.84%	-
Aug 24, 2026	80.48	80.48	80.48	80.48	80.41	1.36%	-
Aug 21, 2026	79.40	79.40	79.40	79.40	79.33	2.69%	-
Aug 20, 2026	77.32	77.32	77.32	77.32	77.25	-0.96%	-
Aug 19, 2026	78.07	78.07	78.07	78.07	78.00	-0.59%	-
Aug 18, 2026	78.53	78.53	78.53	78.53	78.46	-1.55%	-
Aug 17, 2026	79.77	79.77	79.77	79.77	79.70	0.59%	-
Aug 14, 2026	79.15	79.15	79.15	79.30	79.23	-0.74%	13
Aug 13, 2026	79.89	79.89	79.89	79.89	79.82	0.04%	-
Aug 12, 2026	79.86	79.86	79.86	79.86	79.79	2.63%	-
Aug 11, 2026	77.81	77.81	77.81	77.81	77.74	-0.73%	-
Aug 10, 2026	78.38	78.38	78.38	78.38	78.31	4.12%	-
Aug 7, 2026	75.17	75.17	74.85	75.28	75.21	0.32%	89
Aug 6, 2026	76.36	76.36	76.36	75.04	74.97	-3.65%	78
Aug 5, 2026	77.88	77.88	77.88	77.88	77.81	1.63%	-
Aug 4, 2026	76.19	76.19	76.19	76.63	76.56	0.60%	12
Aug 3, 2026	75.88	75.88	75.88	76.17	76.10	-2.32%	42
Jul 31, 2026	79.71	79.71	79.71	77.98	77.91	1.38%	115
Jul 30, 2026	75.91	75.91	75.91	76.92	76.85	0.37%	100
Jul 29, 2026	77.12	77.14	77.12	76.64	76.57	-3.50%	584
Jul 28, 2026	79.42	79.42	79.42	79.42	79.35	-0.54%	-
Jul 27, 2026	79.85	79.85	79.85	79.85	79.78	-0.45%	-