Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
122.05
-2.17 (-1.75%)
Sep 10, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 10, 2024 | 123.45 | 123.84 | 120.46 | 122.05 | 122.05 | -1.75% | 487,584 |
Sep 9, 2024 | 123.65 | 125.21 | 123.46 | 124.22 | 124.22 | 1.37% | 576,627 |
Sep 6, 2024 | 125.91 | 126.38 | 121.39 | 122.54 | 122.54 | -2.79% | 788,544 |
Sep 5, 2024 | 126.01 | 126.27 | 124.51 | 126.06 | 126.06 | 0.43% | 631,129 |
Sep 4, 2024 | 127.13 | 127.38 | 125.41 | 125.52 | 125.52 | -1.48% | 695,960 |
Sep 3, 2024 | 128.12 | 128.95 | 126.79 | 127.40 | 127.40 | -1.16% | 760,343 |
Aug 30, 2024 | 127.13 | 128.98 | 126.69 | 128.89 | 128.89 | 1.43% | 703,516 |
Aug 29, 2024 | 126.76 | 128.34 | 126.35 | 127.07 | 126.82 | 0.59% | 548,367 |
Aug 28, 2024 | 126.59 | 126.76 | 125.52 | 126.32 | 126.08 | -0.63% | 745,588 |
Aug 27, 2024 | 124.50 | 127.24 | 124.30 | 127.12 | 126.87 | 2.27% | 825,377 |
Aug 26, 2024 | 123.80 | 125.20 | 123.45 | 124.30 | 124.06 | 0.73% | 569,168 |
Aug 23, 2024 | 124.69 | 124.69 | 121.08 | 123.40 | 123.16 | -0.56% | 1,070,784 |
Aug 22, 2024 | 123.37 | 124.39 | 122.82 | 124.10 | 123.86 | 0.61% | 963,674 |
Aug 21, 2024 | 120.96 | 123.50 | 120.83 | 123.35 | 123.11 | 2.14% | 688,340 |
Aug 20, 2024 | 121.90 | 122.10 | 120.41 | 120.76 | 120.53 | -0.98% | 460,690 |
Aug 19, 2024 | 120.99 | 122.04 | 120.82 | 121.95 | 121.71 | 0.90% | 566,645 |
Aug 16, 2024 | 120.33 | 121.08 | 120.17 | 120.86 | 120.63 | 0.50% | 605,930 |
Aug 15, 2024 | 120.09 | 121.06 | 119.49 | 120.26 | 120.03 | 1.86% | 708,226 |
Aug 14, 2024 | 118.74 | 119.80 | 117.62 | 118.06 | 117.83 | 0.41% | 810,485 |
Aug 13, 2024 | 118.11 | 118.86 | 117.28 | 117.58 | 117.35 | -0.30% | 608,129 |
Aug 12, 2024 | 117.53 | 118.33 | 116.33 | 117.93 | 117.70 | 1.18% | 687,827 |
Aug 9, 2024 | 115.00 | 116.97 | 114.50 | 116.55 | 116.32 | 0.93% | 541,304 |
Aug 8, 2024 | 114.22 | 115.91 | 113.60 | 115.48 | 115.26 | 2.40% | 1,050,797 |
Aug 7, 2024 | 112.35 | 114.45 | 112.21 | 112.77 | 112.55 | 2.04% | 1,600,803 |
Aug 6, 2024 | 109.25 | 111.74 | 108.71 | 110.52 | 110.31 | 1.72% | 878,238 |
Aug 5, 2024 | 106.77 | 109.52 | 103.69 | 108.65 | 108.44 | -3.45% | 1,616,321 |
Aug 2, 2024 | 116.18 | 117.16 | 111.20 | 112.53 | 112.31 | -5.44% | 1,537,422 |
Aug 1, 2024 | 120.00 | 121.60 | 116.52 | 119.01 | 118.78 | -0.22% | 963,095 |
Jul 31, 2024 | 119.94 | 121.28 | 119.14 | 119.27 | 119.04 | 0.26% | 672,123 |
Jul 30, 2024 | 120.25 | 121.78 | 118.94 | 118.96 | 118.73 | -0.56% | 734,346 |
Jul 29, 2024 | 118.85 | 119.79 | 117.51 | 119.63 | 119.40 | 0.70% | 898,714 |
Jul 26, 2024 | 118.64 | 119.24 | 117.52 | 118.80 | 118.57 | 0.19% | 839,554 |
Jul 25, 2024 | 118.83 | 119.06 | 116.28 | 118.57 | 118.34 | 0.38% | 1,173,925 |
Jul 24, 2024 | 121.59 | 121.69 | 117.99 | 118.12 | 117.89 | -3.24% | 961,484 |
Jul 23, 2024 | 122.46 | 122.69 | 121.33 | 122.07 | 121.83 | -0.19% | 828,529 |
Jul 22, 2024 | 120.65 | 122.91 | 120.21 | 122.30 | 122.06 | 1.37% | 877,387 |
Jul 19, 2024 | 119.40 | 121.17 | 118.67 | 120.65 | 120.42 | 0.88% | 1,139,587 |
Jul 18, 2024 | 122.75 | 122.76 | 118.73 | 119.60 | 119.37 | -3.06% | 1,499,027 |
Jul 17, 2024 | 121.36 | 123.83 | 116.62 | 123.37 | 123.13 | -0.23% | 2,893,819 |
Jul 16, 2024 | 124.79 | 125.06 | 122.60 | 123.66 | 123.42 | -0.80% | 2,390,024 |
Jul 15, 2024 | 122.16 | 125.18 | 122.14 | 124.66 | 124.42 | 2.51% | 1,127,231 |
Jul 12, 2024 | 121.77 | 122.50 | 121.20 | 121.61 | 121.38 | 0.46% | 1,031,331 |
Jul 11, 2024 | 121.86 | 123.29 | 119.41 | 121.05 | 120.82 | -3.02% | 1,247,974 |
Jul 10, 2024 | 125.41 | 126.51 | 124.73 | 124.82 | 124.58 | -0.34% | 775,820 |
Jul 9, 2024 | 124.13 | 126.32 | 123.56 | 125.25 | 125.01 | 1.44% | 604,253 |
Jul 8, 2024 | 125.10 | 125.64 | 123.13 | 123.47 | 123.23 | -0.41% | 502,351 |
Jul 5, 2024 | 124.25 | 124.72 | 121.51 | 123.98 | 123.74 | -1.23% | 902,571 |
Jul 3, 2024 | 128.00 | 129.00 | 124.12 | 125.53 | 125.29 | -1.70% | 466,346 |
Jul 2, 2024 | 127.00 | 127.96 | 126.70 | 127.70 | 127.45 | 0.75% | 702,081 |
Jul 1, 2024 | 124.08 | 127.14 | 122.48 | 126.75 | 126.51 | 3.38% | 822,955 |
Jun 28, 2024 | 123.26 | 123.39 | 121.50 | 122.60 | 122.36 | -0.32% | 876,799 |
Jun 27, 2024 | 123.28 | 124.17 | 122.74 | 122.99 | 122.75 | -0.01% | 542,242 |
Jun 26, 2024 | 121.94 | 123.05 | 121.13 | 123.00 | 122.76 | 0.73% | 570,436 |
Jun 25, 2024 | 121.15 | 122.42 | 120.84 | 122.11 | 121.87 | 0.87% | 549,299 |
Jun 24, 2024 | 120.08 | 123.07 | 120.07 | 121.06 | 120.83 | 0.73% | 752,590 |
Jun 21, 2024 | 120.36 | 120.67 | 118.16 | 120.18 | 119.95 | -0.06% | 1,063,813 |
Jun 20, 2024 | 120.13 | 120.77 | 119.70 | 120.25 | 120.02 | 0.43% | 938,815 |
Jun 18, 2024 | 120.90 | 121.04 | 119.55 | 119.74 | 119.51 | -1.09% | 576,743 |
Jun 17, 2024 | 120.00 | 121.25 | 119.32 | 121.06 | 120.83 | 0.77% | 462,315 |
Jun 14, 2024 | 120.00 | 121.08 | 118.90 | 120.14 | 119.91 | -0.93% | 763,713 |
Jun 13, 2024 | 121.41 | 121.87 | 120.10 | 121.27 | 121.04 | -0.36% | 722,149 |
Jun 12, 2024 | 123.19 | 123.35 | 119.61 | 121.71 | 121.47 | -1.33% | 1,049,102 |
Jun 11, 2024 | 124.66 | 124.77 | 121.63 | 123.35 | 123.11 | -1.68% | 646,519 |
Jun 10, 2024 | 123.18 | 125.86 | 122.70 | 125.46 | 125.22 | 1.39% | 672,793 |
Jun 7, 2024 | 123.50 | 125.51 | 123.06 | 123.74 | 123.50 | 0.92% | 871,463 |
Jun 6, 2024 | 125.33 | 125.80 | 122.57 | 122.61 | 122.37 | -2.27% | 724,541 |
Jun 5, 2024 | 125.20 | 126.17 | 124.17 | 125.46 | 125.22 | 0.61% | 674,739 |
Jun 4, 2024 | 126.57 | 127.41 | 124.33 | 124.70 | 124.46 | -1.49% | 1,098,409 |
Jun 3, 2024 | 126.32 | 127.24 | 124.16 | 126.59 | 126.35 | 0.69% | 993,619 |
May 31, 2024 | 127.51 | 127.72 | 122.14 | 125.72 | 125.48 | -1.43% | 1,714,009 |
May 30, 2024 | 128.25 | 128.61 | 126.64 | 127.54 | 127.04 | -0.32% | 552,909 |
May 29, 2024 | 127.67 | 128.95 | 127.22 | 127.95 | 127.45 | -0.51% | 674,099 |
May 28, 2024 | 128.00 | 129.19 | 127.26 | 128.60 | 128.10 | 0.47% | 690,973 |
May 24, 2024 | 125.30 | 128.18 | 125.08 | 128.00 | 127.50 | 2.88% | 660,518 |
May 23, 2024 | 125.66 | 127.00 | 123.24 | 124.42 | 123.93 | -0.51% | 891,787 |
May 22, 2024 | 126.39 | 126.62 | 125.00 | 125.06 | 124.57 | -1.22% | 692,520 |
May 21, 2024 | 125.50 | 126.83 | 125.03 | 126.60 | 126.10 | 0.84% | 659,459 |
May 20, 2024 | 123.95 | 125.76 | 123.90 | 125.55 | 125.06 | 1.40% | 700,878 |
May 17, 2024 | 122.83 | 123.94 | 122.01 | 123.82 | 123.34 | 1.64% | 604,541 |
May 16, 2024 | 122.23 | 122.61 | 121.18 | 121.82 | 121.34 | -0.16% | 558,343 |
May 15, 2024 | 121.66 | 122.26 | 120.65 | 122.01 | 121.53 | 0.17% | 677,828 |
May 14, 2024 | 120.00 | 121.87 | 119.88 | 121.80 | 121.32 | 1.29% | 613,095 |
May 13, 2024 | 120.12 | 120.97 | 119.71 | 120.25 | 119.78 | 0.12% | 522,098 |
May 10, 2024 | 119.20 | 120.62 | 119.15 | 120.11 | 119.64 | 0.82% | 566,982 |
May 9, 2024 | 119.72 | 120.49 | 118.55 | 119.13 | 118.66 | -0.49% | 840,540 |
May 8, 2024 | 121.15 | 121.59 | 118.96 | 119.72 | 119.25 | -0.68% | 701,956 |
May 7, 2024 | 122.24 | 122.88 | 120.34 | 120.54 | 120.07 | -1.20% | 934,640 |
May 6, 2024 | 120.76 | 122.04 | 120.56 | 122.01 | 121.53 | 1.57% | 761,305 |
May 3, 2024 | 119.43 | 120.37 | 116.70 | 120.12 | 119.65 | 0.27% | 1,459,563 |
May 2, 2024 | 117.61 | 120.39 | 117.43 | 119.80 | 119.33 | 2.48% | 1,677,498 |
May 1, 2024 | 115.35 | 117.93 | 114.91 | 116.90 | 116.44 | 1.55% | 1,105,194 |
Apr 30, 2024 | 116.86 | 117.15 | 115.05 | 115.12 | 114.67 | -1.38% | 913,647 |
Apr 29, 2024 | 115.71 | 117.74 | 115.37 | 116.73 | 116.27 | 0.50% | 767,733 |
Apr 26, 2024 | 117.49 | 117.67 | 115.52 | 116.15 | 115.70 | -1.01% | 717,423 |
Apr 25, 2024 | 115.41 | 117.97 | 114.84 | 117.34 | 116.88 | 1.47% | 941,113 |
Apr 24, 2024 | 114.75 | 116.33 | 114.34 | 115.64 | 115.19 | 0.83% | 667,339 |
Apr 23, 2024 | 113.12 | 116.06 | 112.42 | 114.69 | 114.24 | 1.39% | 1,041,485 |
Apr 22, 2024 | 112.47 | 113.77 | 111.85 | 113.12 | 112.68 | 1.41% | 934,702 |
Apr 19, 2024 | 110.60 | 112.36 | 110.60 | 111.55 | 111.11 | 0.86% | 1,011,583 |
Apr 18, 2024 | 110.63 | 111.75 | 108.85 | 110.60 | 110.17 | 1.25% | 960,991 |