Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
179.45
-2.10 (-1.16%)
May 5, 2025, 4:00 PM EDT - Market closed
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 179.39 | 182.26 | 177.89 | 179.54 | 179.54 | -1.11% | 1,005,492 |
| May 2, 2025 | 178.26 | 182.46 | 177.22 | 181.55 | 181.55 | 4.14% | 1,443,495 |
| May 1, 2025 | 172.75 | 177.09 | 172.40 | 174.34 | 174.34 | 1.45% | 2,001,811 |
| Apr 30, 2025 | 166.76 | 172.22 | 165.71 | 171.85 | 171.85 | 0.04% | 1,193,491 |
| Apr 29, 2025 | 168.10 | 172.74 | 167.58 | 171.78 | 171.78 | 1.43% | 989,174 |
| Apr 28, 2025 | 170.94 | 173.00 | 167.05 | 169.35 | 169.35 | 0.04% | 1,165,904 |
| Apr 25, 2025 | 168.52 | 170.40 | 167.50 | 169.28 | 169.28 | 0.14% | 1,007,416 |
| Apr 24, 2025 | 162.50 | 169.93 | 162.30 | 169.05 | 169.05 | 4.54% | 1,301,626 |
| Apr 23, 2025 | 165.26 | 169.11 | 160.75 | 161.71 | 161.71 | 2.69% | 1,891,007 |
| Apr 22, 2025 | 154.93 | 159.60 | 154.11 | 157.48 | 157.48 | 2.59% | 1,848,715 |
| Apr 21, 2025 | 157.25 | 157.80 | 152.39 | 153.51 | 153.51 | -3.77% | 1,578,543 |
| Apr 17, 2025 | 159.00 | 161.70 | 156.52 | 159.52 | 159.52 | 1.03% | 2,280,807 |
| Apr 16, 2025 | 159.40 | 163.29 | 153.20 | 157.90 | 157.90 | -8.95% | 7,121,290 |
| Apr 15, 2025 | 173.25 | 177.30 | 173.25 | 173.43 | 173.43 | 0.25% | 2,501,404 |
| Apr 14, 2025 | 176.94 | 177.19 | 170.92 | 172.99 | 172.99 | 0.96% | 1,684,038 |
| Apr 11, 2025 | 164.31 | 172.56 | 163.05 | 171.35 | 171.35 | 4.28% | 2,479,339 |
| Apr 10, 2025 | 163.77 | 171.21 | 160.10 | 164.31 | 164.31 | -3.75% | 3,323,554 |
| Apr 9, 2025 | 145.85 | 173.13 | 144.90 | 170.72 | 170.72 | 16.12% | 4,720,387 |
| Apr 8, 2025 | 153.57 | 155.14 | 144.10 | 147.02 | 147.02 | 1.89% | 3,203,101 |
| Apr 7, 2025 | 137.10 | 150.69 | 131.28 | 144.29 | 144.29 | -1.23% | 4,721,430 |
| Apr 4, 2025 | 151.47 | 152.30 | 141.45 | 146.08 | 146.08 | -8.40% | 2,977,358 |
| Apr 3, 2025 | 161.34 | 165.12 | 158.84 | 159.48 | 159.48 | -8.51% | 2,138,147 |
| Apr 2, 2025 | 170.39 | 177.58 | 168.94 | 174.31 | 174.31 | 0.71% | 1,376,704 |
| Apr 1, 2025 | 165.40 | 173.43 | 163.27 | 173.08 | 173.08 | 4.52% | 2,213,205 |
| Mar 31, 2025 | 159.29 | 166.64 | 157.21 | 165.59 | 165.59 | 0.53% | 1,762,423 |
| Mar 28, 2025 | 166.41 | 169.02 | 162.48 | 164.72 | 164.72 | -2.53% | 2,373,092 |
| Mar 27, 2025 | 172.51 | 173.00 | 166.38 | 169.00 | 169.00 | -2.84% | 3,305,084 |
| Mar 26, 2025 | 179.59 | 179.78 | 173.23 | 173.94 | 173.94 | -3.04% | 2,052,674 |
| Mar 25, 2025 | 181.35 | 183.73 | 178.00 | 179.40 | 179.40 | -0.30% | 2,051,145 |
| Mar 24, 2025 | 178.24 | 181.89 | 177.11 | 179.94 | 179.94 | 3.80% | 1,801,206 |
| Mar 21, 2025 | 173.13 | 173.89 | 170.45 | 173.36 | 173.36 | -1.42% | 3,574,655 |
| Mar 20, 2025 | 175.39 | 178.00 | 174.48 | 175.86 | 175.86 | -1.29% | 1,829,207 |
| Mar 19, 2025 | 173.04 | 180.94 | 171.22 | 178.15 | 178.15 | 3.16% | 1,628,819 |
| Mar 18, 2025 | 171.51 | 173.58 | 169.22 | 172.69 | 172.69 | -0.98% | 1,550,388 |
| Mar 17, 2025 | 167.77 | 175.71 | 167.77 | 174.40 | 174.40 | 3.74% | 1,868,543 |
| Mar 14, 2025 | 165.22 | 169.42 | 163.50 | 168.11 | 168.11 | 4.40% | 2,229,523 |
| Mar 13, 2025 | 171.60 | 171.60 | 159.04 | 161.03 | 161.03 | -5.91% | 3,464,880 |
| Mar 12, 2025 | 176.92 | 177.45 | 170.35 | 171.14 | 171.14 | 0.47% | 2,733,120 |
| Mar 11, 2025 | 169.37 | 173.62 | 166.69 | 170.34 | 170.34 | 1.90% | 2,756,064 |
| Mar 10, 2025 | 184.25 | 185.00 | 165.40 | 167.16 | 167.16 | -13.01% | 4,925,460 |
| Mar 7, 2025 | 188.01 | 192.44 | 182.31 | 192.17 | 192.17 | 1.30% | 3,299,066 |
| Mar 6, 2025 | 192.66 | 194.56 | 185.22 | 189.70 | 189.70 | -3.55% | 2,985,087 |
| Mar 5, 2025 | 195.71 | 197.77 | 193.26 | 196.69 | 196.69 | 0.34% | 2,046,444 |
| Mar 4, 2025 | 196.29 | 199.93 | 186.00 | 196.03 | 196.03 | -2.73% | 2,981,868 |
| Mar 3, 2025 | 209.15 | 211.63 | 200.67 | 201.53 | 201.53 | -1.40% | 1,788,946 |
| Feb 28, 2025 | 202.51 | 206.96 | 201.41 | 204.40 | 204.40 | 0.44% | 7,795,038 |
| Feb 27, 2025 | 210.10 | 211.16 | 202.76 | 203.50 | 203.25 | -1.53% | 1,319,019 |
| Feb 26, 2025 | 203.67 | 209.87 | 202.59 | 206.66 | 206.41 | 2.85% | 1,701,073 |
| Feb 25, 2025 | 213.36 | 213.99 | 198.89 | 200.94 | 200.70 | -6.37% | 2,838,440 |
| Feb 24, 2025 | 219.33 | 222.09 | 210.73 | 214.61 | 214.35 | -1.88% | 2,299,106 |