Interactive Brokers Group, Inc. (IBKR)

Interactive Brokers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	72.00	73.03	70.79	71.51	71.51	-2.52%	9,119,846
Jan 16, 2026	74.05	74.07	72.06	73.36	73.36	-0.43%	4,106,760
Jan 15, 2026	71.90	75.64	71.90	73.68	73.68	3.27%	6,475,563
Jan 14, 2026	70.38	71.40	69.33	71.35	71.35	1.08%	5,176,490
Jan 13, 2026	71.00	71.59	69.97	70.59	70.59	-0.28%	3,635,557
Jan 12, 2026	70.38	71.44	70.10	70.79	70.79	0.45%	2,831,093
Jan 9, 2026	70.80	71.26	69.98	70.47	70.47	0.44%	3,796,516
Jan 8, 2026	71.33	71.54	69.54	70.16	70.16	-1.65%	4,121,452
Jan 7, 2026	72.34	72.72	71.24	71.34	71.34	-2.11%	4,161,763
Jan 6, 2026	71.94	72.96	71.27	72.88	72.88	1.83%	4,599,599
Jan 5, 2026	67.95	71.69	67.85	71.57	71.57	6.46%	5,273,828
Jan 2, 2026	65.41	67.56	65.05	67.23	67.23	4.54%	4,879,220
Dec 31, 2025	65.04	65.19	64.24	64.31	64.31	-1.06%	2,257,414
Dec 30, 2025	65.65	66.40	64.88	65.00	65.00	-0.54%	2,042,229
Dec 29, 2025	65.70	65.80	64.90	65.35	65.35	-1.22%	2,399,989
Dec 26, 2025	65.98	66.24	65.70	66.16	66.16	0.27%	1,842,483
Dec 24, 2025	65.84	66.13	65.47	65.98	65.98	0.03%	1,331,748
Dec 23, 2025	65.80	66.34	65.46	65.96	65.96	0.25%	2,884,123
Dec 22, 2025	65.27	65.92	64.40	65.80	65.80	2.39%	2,990,359
Dec 19, 2025	63.25	64.72	63.25	64.26	64.26	2.10%	4,631,120
Dec 18, 2025	63.69	64.00	62.55	62.94	62.94	0.78%	3,579,402
Dec 17, 2025	63.50	64.70	62.10	62.45	62.45	-0.97%	3,741,055
Dec 16, 2025	62.87	63.30	62.31	63.06	63.06	0.30%	3,547,706
Dec 15, 2025	64.54	64.55	62.66	62.87	62.87	-2.00%	4,582,537
Dec 12, 2025	66.00	66.00	62.58	64.15	64.15	-2.89%	5,044,814
Dec 11, 2025	66.14	66.62	64.80	66.06	66.06	-0.91%	3,802,961
Dec 10, 2025	65.75	67.13	65.38	66.67	66.67	1.69%	3,098,098
Dec 9, 2025	65.48	66.25	65.24	65.56	65.56	-0.38%	3,145,985
Dec 8, 2025	64.65	65.87	64.20	65.81	65.81	2.03%	2,579,473
Dec 5, 2025	65.75	66.05	64.40	64.50	64.50	-2.20%	3,143,028
Dec 4, 2025	64.99	66.19	64.83	65.95	65.95	1.52%	3,099,325
Dec 3, 2025	63.77	65.09	63.59	64.96	64.96	2.15%	2,359,408
Dec 2, 2025	64.23	64.30	63.15	63.59	63.59	0.08%	5,651,020
Dec 1, 2025	64.23	65.33	62.15	63.54	63.54	-2.28%	5,982,491
Nov 28, 2025	65.00	65.28	64.41	65.02	64.94	1.29%	2,725,018
Nov 26, 2025	63.91	64.69	63.47	64.19	64.11	1.61%	3,547,740
Nov 25, 2025	62.34	63.46	61.03	63.17	63.09	1.19%	3,034,867
Nov 24, 2025	61.52	62.71	61.16	62.43	62.35	2.26%	4,423,022
Nov 21, 2025	61.54	61.75	58.95	61.05	60.97	-0.83%	6,901,340
Nov 20, 2025	66.25	67.33	61.27	61.56	61.48	-4.65%	5,978,585
Nov 19, 2025	63.52	64.96	63.43	64.56	64.48	2.04%	3,073,596
Nov 18, 2025	62.72	64.26	62.09	63.27	63.19	-0.22%	4,146,723
Nov 17, 2025	65.76	66.48	62.96	63.41	63.33	-3.97%	4,917,977
Nov 14, 2025	65.41	67.23	64.42	66.03	65.95	-1.51%	5,337,077
Nov 13, 2025	72.52	72.52	66.74	67.04	66.96	-7.79%	6,274,122
Nov 12, 2025	71.39	72.98	71.00	72.70	72.61	2.58%	4,300,154
Nov 11, 2025	70.49	71.49	70.49	70.87	70.78	-0.37%	2,780,397
Nov 10, 2025	71.84	72.30	70.38	71.13	71.04	0.84%	3,255,200
Nov 7, 2025	69.01	70.85	67.60	70.54	70.45	0.97%	4,294,893
Nov 6, 2025	71.05	71.23	68.72	69.86	69.77	-2.46%	3,574,641

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.