Skip to main content
Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
187.86
+2.35 (1.27%)
At close: Nov 20, 2024, 4:00 PM
188.40
+0.54 (0.29%)
After-hours: Nov 20, 2024, 6:33 PM EST

Interactive Brokers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024188.87189.00185.18187.86187.861.27%1,201,411
Nov 19, 2024181.02185.77180.55185.51185.511.59%923,712
Nov 18, 2024181.00183.02180.20182.61182.611.33%988,399
Nov 15, 2024177.78180.35177.30180.21180.211.30%1,262,695
Nov 14, 2024179.00179.76176.50177.90177.90-0.42%837,633
Nov 13, 2024179.21180.28178.30178.65178.65-0.50%790,885
Nov 12, 2024178.49181.21177.37179.55179.550.03%1,053,448
Nov 11, 2024172.41179.68172.18179.49179.495.74%2,144,531
Nov 8, 2024167.30171.40165.27169.74169.741.84%853,999
Nov 7, 2024170.00171.38166.65166.67166.67-2.92%1,164,104
Nov 6, 2024164.98173.09164.10171.69171.6910.83%2,404,248
Nov 5, 2024154.03156.99153.58154.91154.910.64%691,804
Nov 4, 2024153.98155.13153.38153.93153.930.10%529,951
Nov 1, 2024152.75154.58152.05153.78153.780.79%739,908
Oct 31, 2024154.00154.31151.33152.58152.58-1.08%769,559
Oct 30, 2024153.10154.65152.95154.24154.240.92%652,944
Oct 29, 2024151.25153.93151.10152.84152.841.23%696,388
Oct 28, 2024148.64151.10147.98150.99150.992.60%654,217
Oct 25, 2024148.35148.74145.50147.17147.17-0.70%791,813
Oct 24, 2024147.68149.14147.21148.20148.200.52%692,289
Oct 23, 2024147.98148.53146.46147.44147.44-0.82%634,732
Oct 22, 2024148.54149.26146.69148.66148.66-0.65%628,549
Oct 21, 2024148.98150.02148.02149.64149.640.56%728,500
Oct 18, 2024149.53150.30148.74148.81148.81-0.41%778,691
Oct 17, 2024146.85150.13145.90149.43149.431.81%1,231,460
Oct 16, 2024148.23150.99140.56146.78146.78-4.05%2,867,462
Oct 15, 2024153.00154.75152.02152.98152.981.11%1,736,563
Oct 14, 2024152.02152.25150.82151.30151.300.11%805,521
Oct 11, 2024149.25151.36148.95151.14151.141.69%854,444
Oct 10, 2024149.00149.63147.83148.63148.63-0.60%707,345
Oct 9, 2024148.00149.97147.54149.53149.531.31%1,173,539
Oct 8, 2024147.85149.11147.19147.59147.59-0.66%897,641
Oct 7, 2024148.76149.36147.74148.57148.570.49%1,005,337
Oct 4, 2024146.63147.85145.39147.85147.852.12%665,023
Oct 3, 2024142.50145.13141.49144.78144.781.51%1,171,822
Oct 2, 2024138.79142.80138.76142.62142.623.15%1,091,167
Oct 1, 2024138.96139.98135.64138.27138.27-0.78%1,198,207
Sep 30, 2024137.88139.42137.40139.36139.361.33%1,030,338
Sep 27, 2024136.19137.99135.50137.53137.530.59%898,114
Sep 26, 2024137.22138.75136.30136.72136.720.38%886,239
Sep 25, 2024136.11137.11135.39136.20136.200.07%726,818
Sep 24, 2024135.50136.56134.83136.11136.110.68%710,194
Sep 23, 2024133.70135.59133.70135.19135.191.63%799,476
Sep 20, 2024132.40133.27131.71133.02133.020.43%1,268,390
Sep 19, 2024132.37132.89130.62132.45132.451.74%885,079
Sep 18, 2024131.83133.42129.26130.18130.18-1.24%1,093,441
Sep 17, 2024129.35133.16128.50131.81131.812.50%1,297,166
Sep 16, 2024128.00130.91128.00128.59128.590.41%1,152,730
Sep 13, 2024124.99130.11124.27128.07128.073.62%1,619,151
Sep 12, 2024123.15123.93122.40123.60123.600.68%723,389
Sep 11, 2024122.24123.15120.04122.77122.770.59%661,395
Sep 10, 2024123.45123.84120.46122.05122.05-1.75%497,512
Sep 9, 2024123.65125.21123.46124.22124.221.37%576,627
Sep 6, 2024125.91126.38121.39122.54122.54-2.79%788,544
Sep 5, 2024126.01126.27124.51126.06126.060.43%631,129
Sep 4, 2024127.13127.38125.41125.52125.52-1.48%695,960
Sep 3, 2024128.12128.95126.79127.40127.40-1.16%760,343
Aug 30, 2024127.13128.98126.69128.89128.891.43%703,516
Aug 29, 2024126.76128.34126.35127.07126.820.59%548,367
Aug 28, 2024126.59126.76125.52126.32126.08-0.63%745,588
Aug 27, 2024124.50127.24124.30127.12126.872.27%825,377
Aug 26, 2024123.80125.20123.45124.30124.060.73%569,168
Aug 23, 2024124.69124.69121.08123.40123.16-0.56%1,070,784
Aug 22, 2024123.37124.39122.82124.10123.860.61%963,674
Aug 21, 2024120.96123.50120.83123.35123.112.14%688,340
Aug 20, 2024121.90122.10120.41120.76120.53-0.98%460,690
Aug 19, 2024120.99122.04120.82121.95121.710.90%566,645
Aug 16, 2024120.33121.08120.17120.86120.630.50%605,930
Aug 15, 2024120.09121.06119.49120.26120.031.86%708,226
Aug 14, 2024118.74119.80117.62118.06117.830.41%810,485
Aug 13, 2024118.11118.86117.28117.58117.35-0.30%608,129
Aug 12, 2024117.53118.33116.33117.93117.701.18%687,827
Aug 9, 2024115.00116.97114.50116.55116.320.93%541,304
Aug 8, 2024114.22115.91113.60115.48115.262.40%1,050,797
Aug 7, 2024112.35114.45112.21112.77112.552.04%1,600,803
Aug 6, 2024109.25111.74108.71110.52110.311.72%878,238
Aug 5, 2024106.77109.52103.69108.65108.44-3.45%1,616,321
Aug 2, 2024116.18117.16111.20112.53112.31-5.44%1,537,422
Aug 1, 2024120.00121.60116.52119.01118.78-0.22%963,095
Jul 31, 2024119.94121.28119.14119.27119.040.26%672,123
Jul 30, 2024120.25121.78118.94118.96118.73-0.56%734,346
Jul 29, 2024118.85119.79117.51119.63119.400.70%898,714
Jul 26, 2024118.64119.24117.52118.80118.570.19%839,554
Jul 25, 2024118.83119.06116.28118.57118.340.38%1,173,925
Jul 24, 2024121.59121.69117.99118.12117.89-3.24%961,484
Jul 23, 2024122.46122.69121.33122.07121.83-0.19%828,529
Jul 22, 2024120.65122.91120.21122.30122.061.37%877,387
Jul 19, 2024119.40121.17118.67120.65120.420.88%1,139,587
Jul 18, 2024122.75122.76118.73119.60119.37-3.06%1,499,027
Jul 17, 2024121.36123.83116.62123.37123.13-0.23%2,893,819
Jul 16, 2024124.79125.06122.60123.66123.42-0.80%2,390,024
Jul 15, 2024122.16125.18122.14124.66124.422.51%1,127,231
Jul 12, 2024121.77122.50121.20121.61121.380.46%1,031,331
Jul 11, 2024121.86123.29119.41121.05120.82-3.02%1,247,974
Jul 10, 2024125.41126.51124.73124.82124.58-0.34%775,820
Jul 9, 2024124.13126.32123.56125.25125.011.44%604,253
Jul 8, 2024125.10125.64123.13123.47123.23-0.41%502,351
Jul 5, 2024124.25124.72121.51123.98123.74-1.23%902,571
Jul 3, 2024128.00129.00124.12125.53125.29-1.70%466,346
Jul 2, 2024127.00127.96126.70127.70127.450.75%702,081