Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
66.03
-1.01 (-1.51%)
At close: Nov 14, 2025, 4:00 PM EST
66.45
+0.42 (0.64%)
After-hours: Nov 14, 2025, 7:57 PM EST
Popular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 65.41 | 67.23 | 64.42 | 66.03 | 66.03 | -1.51% | 5,328,568 |
| Nov 13, 2025 | 72.52 | 72.52 | 66.74 | 67.04 | 67.04 | -7.79% | 6,274,122 |
| Nov 12, 2025 | 71.39 | 72.98 | 71.00 | 72.70 | 72.70 | 2.58% | 4,300,154 |
| Nov 11, 2025 | 70.49 | 71.49 | 70.49 | 70.87 | 70.87 | -0.37% | 2,780,397 |
| Nov 10, 2025 | 71.84 | 72.30 | 70.38 | 71.13 | 71.13 | 0.84% | 3,255,200 |
| Nov 7, 2025 | 69.01 | 70.85 | 67.60 | 70.54 | 70.54 | 0.97% | 4,294,893 |
| Nov 6, 2025 | 71.05 | 71.23 | 68.72 | 69.86 | 69.86 | -2.46% | 3,574,641 |
| Nov 5, 2025 | 71.20 | 72.19 | 70.05 | 71.62 | 71.62 | 1.32% | 2,760,584 |
| Nov 4, 2025 | 70.91 | 72.09 | 69.30 | 70.69 | 70.69 | -3.27% | 4,801,672 |
| Nov 3, 2025 | 70.89 | 73.27 | 70.16 | 73.08 | 73.08 | 3.87% | 6,430,480 |
| Oct 31, 2025 | 69.03 | 70.90 | 68.28 | 70.36 | 70.36 | 2.70% | 3,834,474 |
| Oct 30, 2025 | 68.66 | 70.56 | 68.32 | 68.51 | 68.51 | -0.98% | 3,071,242 |
| Oct 29, 2025 | 68.71 | 69.63 | 68.14 | 69.19 | 69.19 | 0.79% | 2,903,432 |
| Oct 28, 2025 | 70.00 | 70.00 | 68.57 | 68.65 | 68.65 | -1.21% | 2,595,277 |
| Oct 27, 2025 | 69.94 | 70.26 | 69.15 | 69.49 | 69.49 | 1.08% | 3,154,471 |
| Oct 24, 2025 | 68.16 | 69.49 | 67.78 | 68.75 | 68.75 | 2.35% | 4,238,485 |
| Oct 23, 2025 | 65.03 | 67.96 | 65.01 | 67.17 | 67.17 | 3.71% | 8,459,324 |
| Oct 22, 2025 | 66.56 | 66.95 | 64.15 | 64.77 | 64.77 | -2.26% | 5,747,020 |
| Oct 21, 2025 | 66.75 | 67.59 | 65.88 | 66.27 | 66.27 | -1.00% | 3,765,423 |
| Oct 20, 2025 | 67.38 | 68.33 | 66.04 | 66.94 | 66.94 | 1.07% | 5,249,739 |
| Oct 17, 2025 | 66.69 | 69.02 | 65.21 | 66.23 | 66.23 | -3.34% | 9,231,441 |
| Oct 16, 2025 | 70.81 | 71.09 | 67.88 | 68.52 | 68.52 | -1.79% | 10,050,052 |
| Oct 15, 2025 | 70.63 | 70.96 | 68.79 | 69.77 | 69.77 | 0.59% | 4,912,471 |
| Oct 14, 2025 | 69.32 | 71.14 | 68.11 | 69.36 | 69.36 | -1.64% | 4,746,691 |
| Oct 13, 2025 | 70.78 | 70.94 | 69.76 | 70.52 | 70.52 | 2.19% | 2,899,171 |
| Oct 10, 2025 | 72.49 | 73.35 | 68.80 | 69.01 | 69.01 | -4.97% | 5,043,711 |
| Oct 9, 2025 | 71.64 | 72.72 | 71.45 | 72.62 | 72.62 | 0.79% | 3,013,922 |
| Oct 8, 2025 | 70.00 | 72.30 | 69.35 | 72.05 | 72.05 | 3.89% | 4,341,019 |
| Oct 7, 2025 | 70.13 | 70.41 | 68.56 | 69.35 | 69.35 | -0.37% | 3,242,142 |
| Oct 6, 2025 | 70.97 | 71.44 | 69.52 | 69.61 | 69.61 | -1.07% | 3,723,393 |
| Oct 3, 2025 | 71.77 | 71.78 | 69.54 | 70.36 | 70.36 | -0.83% | 3,740,628 |
| Oct 2, 2025 | 69.48 | 71.63 | 69.19 | 70.95 | 70.95 | 3.15% | 5,379,174 |
| Oct 1, 2025 | 67.86 | 70.49 | 67.05 | 68.78 | 68.78 | -0.04% | 7,265,501 |
| Sep 30, 2025 | 68.70 | 70.27 | 67.87 | 68.81 | 68.81 | 0.01% | 4,919,990 |
| Sep 29, 2025 | 66.80 | 68.83 | 66.62 | 68.80 | 68.80 | 4.05% | 5,912,472 |
| Sep 26, 2025 | 65.58 | 66.32 | 65.10 | 66.12 | 66.12 | 1.77% | 3,881,106 |
| Sep 25, 2025 | 63.51 | 65.50 | 62.86 | 64.97 | 64.97 | 0.79% | 3,126,836 |
| Sep 24, 2025 | 66.12 | 66.35 | 64.25 | 64.46 | 64.46 | -1.57% | 3,783,313 |
| Sep 23, 2025 | 64.30 | 66.11 | 64.11 | 65.49 | 65.49 | 1.98% | 5,352,894 |
| Sep 22, 2025 | 64.19 | 64.76 | 63.48 | 64.22 | 64.22 | -1.25% | 4,776,981 |
| Sep 19, 2025 | 65.45 | 65.47 | 64.15 | 65.03 | 65.03 | 0.17% | 8,102,893 |
| Sep 18, 2025 | 62.70 | 65.54 | 62.61 | 64.92 | 64.92 | 4.14% | 6,262,027 |
| Sep 17, 2025 | 62.56 | 63.09 | 61.26 | 62.34 | 62.34 | -0.22% | 5,261,736 |
| Sep 16, 2025 | 62.25 | 62.72 | 61.56 | 62.48 | 62.48 | 0.37% | 4,099,064 |
| Sep 15, 2025 | 63.82 | 64.33 | 62.21 | 62.25 | 62.25 | -2.28% | 4,073,841 |
| Sep 12, 2025 | 63.30 | 64.43 | 63.03 | 63.70 | 63.70 | 0.57% | 3,396,667 |
| Sep 11, 2025 | 62.53 | 63.79 | 62.28 | 63.34 | 63.34 | 1.33% | 3,946,436 |
| Sep 10, 2025 | 62.43 | 62.95 | 62.00 | 62.51 | 62.51 | 0.48% | 3,824,740 |
| Sep 9, 2025 | 60.86 | 62.44 | 60.66 | 62.21 | 62.21 | 1.80% | 4,619,691 |
| Sep 8, 2025 | 60.83 | 61.67 | 60.78 | 61.11 | 61.11 | 1.58% | 5,544,945 |