Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
64.28
+0.33 (0.52%)
At close: Sep 4, 2025, 4:00 PM
64.36
+0.08 (0.12%)
Pre-market: Sep 5, 2025, 8:14 AM EDT
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.10 | 64.77 | 63.87 | 64.28 | 64.28 | 0.52% | 5,465,438 |
| Sep 3, 2025 | 63.95 | 64.27 | 63.17 | 63.95 | 63.95 | 0.08% | 5,772,891 |
| Sep 2, 2025 | 61.30 | 63.91 | 60.79 | 63.90 | 63.90 | 2.67% | 7,413,915 |
| Aug 29, 2025 | 62.48 | 62.81 | 61.64 | 62.24 | 62.24 | -0.86% | 6,085,015 |
| Aug 28, 2025 | 62.48 | 62.96 | 62.01 | 62.78 | 62.70 | 1.60% | 8,206,988 |
| Aug 27, 2025 | 62.58 | 62.75 | 61.16 | 61.79 | 61.71 | -2.39% | 98,998,618 |
| Aug 26, 2025 | 64.50 | 64.50 | 61.85 | 63.30 | 63.22 | 0.86% | 12,322,387 |
| Aug 25, 2025 | 62.39 | 63.23 | 62.15 | 62.76 | 62.68 | 0.58% | 5,090,177 |
| Aug 22, 2025 | 62.60 | 63.39 | 61.39 | 62.40 | 62.32 | -0.11% | 3,867,479 |
| Aug 21, 2025 | 62.38 | 62.80 | 61.94 | 62.47 | 62.39 | 0.02% | 2,660,649 |
| Aug 20, 2025 | 62.14 | 62.56 | 60.06 | 62.46 | 62.38 | 0.07% | 5,595,523 |
| Aug 19, 2025 | 63.78 | 63.97 | 62.17 | 62.41 | 62.33 | -1.93% | 3,855,960 |
| Aug 18, 2025 | 63.23 | 63.96 | 62.73 | 63.64 | 63.56 | 0.52% | 3,732,296 |
| Aug 15, 2025 | 63.80 | 64.20 | 62.75 | 63.31 | 63.23 | -0.95% | 2,786,693 |
| Aug 14, 2025 | 63.35 | 64.59 | 62.80 | 63.92 | 63.84 | 0.68% | 3,688,243 |
| Aug 13, 2025 | 67.80 | 67.87 | 62.03 | 63.49 | 63.41 | -6.12% | 9,351,105 |
| Aug 12, 2025 | 67.08 | 68.07 | 66.70 | 67.63 | 67.54 | 2.19% | 3,891,964 |
| Aug 11, 2025 | 66.61 | 66.63 | 65.41 | 66.18 | 66.10 | 0.41% | 2,661,080 |
| Aug 8, 2025 | 64.69 | 66.06 | 64.45 | 65.91 | 65.83 | 2.58% | 3,529,074 |
| Aug 7, 2025 | 64.30 | 64.50 | 63.24 | 64.25 | 64.17 | 0.67% | 3,357,899 |
| Aug 6, 2025 | 63.64 | 64.35 | 63.07 | 63.82 | 63.74 | 0.17% | 2,898,452 |
| Aug 5, 2025 | 65.03 | 65.50 | 63.21 | 63.71 | 63.63 | -1.83% | 4,161,395 |
| Aug 4, 2025 | 64.33 | 64.94 | 63.77 | 64.90 | 64.82 | 2.03% | 3,006,674 |
| Aug 1, 2025 | 63.71 | 66.18 | 62.22 | 63.61 | 63.53 | -2.97% | 7,976,403 |
| Jul 31, 2025 | 66.58 | 66.76 | 65.47 | 65.56 | 65.48 | -1.00% | 4,059,115 |
| Jul 30, 2025 | 65.57 | 66.82 | 65.25 | 66.22 | 66.14 | 1.56% | 3,832,681 |
| Jul 29, 2025 | 65.68 | 66.09 | 64.95 | 65.20 | 65.12 | -0.29% | 4,651,670 |
| Jul 28, 2025 | 66.31 | 66.61 | 65.15 | 65.39 | 65.31 | -0.17% | 3,616,004 |
| Jul 25, 2025 | 64.96 | 65.96 | 64.36 | 65.50 | 65.42 | 1.24% | 5,152,547 |
| Jul 24, 2025 | 63.45 | 64.79 | 63.24 | 64.70 | 64.62 | 2.18% | 6,355,910 |
| Jul 23, 2025 | 62.59 | 63.34 | 62.27 | 63.32 | 63.24 | 1.72% | 4,678,512 |
| Jul 22, 2025 | 61.80 | 62.47 | 59.63 | 62.25 | 62.17 | 0.40% | 7,216,917 |
| Jul 21, 2025 | 62.80 | 63.33 | 61.71 | 62.00 | 61.92 | -3.20% | 7,994,601 |
| Jul 18, 2025 | 63.81 | 65.74 | 62.53 | 64.05 | 63.97 | 7.77% | 15,013,991 |
| Jul 17, 2025 | 59.26 | 60.37 | 58.80 | 59.43 | 59.35 | -0.03% | 8,101,573 |
| Jul 16, 2025 | 60.03 | 60.38 | 58.18 | 59.45 | 59.37 | -0.30% | 5,991,931 |
| Jul 15, 2025 | 59.31 | 60.35 | 58.50 | 59.63 | 59.55 | 0.05% | 6,061,147 |
| Jul 14, 2025 | 59.28 | 59.74 | 58.70 | 59.60 | 59.52 | 1.71% | 4,432,867 |
| Jul 11, 2025 | 58.69 | 59.62 | 58.38 | 58.60 | 58.53 | -0.54% | 4,434,708 |
| Jul 10, 2025 | 58.26 | 59.21 | 57.62 | 58.92 | 58.84 | 1.87% | 3,709,582 |
| Jul 9, 2025 | 56.95 | 58.74 | 56.93 | 57.84 | 57.77 | 2.15% | 5,163,490 |
| Jul 8, 2025 | 58.26 | 58.38 | 56.33 | 56.62 | 56.55 | -2.01% | 4,832,662 |
| Jul 7, 2025 | 58.11 | 58.70 | 57.45 | 57.78 | 57.71 | -0.34% | 4,166,124 |
| Jul 3, 2025 | 58.41 | 58.48 | 57.29 | 57.98 | 57.91 | -0.41% | 4,499,824 |
| Jul 2, 2025 | 56.96 | 58.29 | 56.50 | 58.22 | 58.15 | 3.37% | 6,904,936 |
| Jul 1, 2025 | 55.57 | 56.62 | 53.14 | 56.32 | 56.25 | 1.64% | 8,968,700 |
| Jun 30, 2025 | 55.18 | 55.62 | 54.30 | 55.41 | 55.34 | 2.69% | 5,775,524 |
| Jun 27, 2025 | 53.86 | 54.60 | 52.96 | 53.96 | 53.89 | 1.03% | 11,180,321 |
| Jun 26, 2025 | 52.39 | 53.95 | 51.95 | 53.41 | 53.34 | 2.20% | 5,889,318 |
| Jun 25, 2025 | 52.32 | 53.15 | 51.83 | 52.26 | 52.19 | 1.20% | 4,457,372 |