Skip to main content
Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
227.53
+6.05 (2.73%)
Feb 5, 2025, 12:46 PM EST - Market open

Interactive Brokers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025223.52224.40220.22221.48221.48-0.89%1,671,551
Feb 3, 2025210.43224.96209.88223.48223.482.78%2,273,051
Jan 31, 2025220.20220.25215.50217.44217.44-0.79%1,807,713
Jan 30, 2025212.92221.09212.92219.17219.173.75%2,620,827
Jan 29, 2025207.51212.10206.70211.25211.251.68%1,628,271
Jan 28, 2025205.58208.62204.00207.75207.751.90%1,860,810
Jan 27, 2025212.70214.00201.21203.87203.87-6.90%2,428,812
Jan 24, 2025209.00220.66208.89218.99218.995.01%3,138,777
Jan 23, 2025210.00212.84203.99208.55208.55-0.59%2,291,776
Jan 22, 2025207.00211.14202.43209.78209.788.79%2,947,060
Jan 21, 2025192.64194.87190.66192.83192.831.44%1,982,434
Jan 17, 2025189.00191.31187.47190.09190.091.03%1,258,332
Jan 16, 2025186.09190.25186.06188.16188.161.24%1,037,252
Jan 15, 2025185.77187.38184.62185.85185.851.76%1,206,148
Jan 14, 2025184.42185.50180.57182.64182.64-0.34%900,452
Jan 13, 2025183.13185.23181.13183.26183.26-1.05%1,326,417
Jan 10, 2025189.39189.51181.55185.21185.21-2.98%1,323,247
Jan 8, 2025190.87191.82188.70190.89190.89-0.15%939,476
Jan 7, 2025191.70193.41184.69191.17191.170.58%1,760,456
Jan 6, 2025186.08190.12185.02190.07190.073.46%1,092,897
Jan 3, 2025183.00186.12181.80183.72183.720.67%1,073,226
Jan 2, 2025177.58183.29173.59182.50182.503.30%1,254,086
Dec 31, 2024179.61179.61176.20176.67176.67-1.27%745,522
Dec 30, 2024177.46179.78176.62178.95178.95-0.03%650,724
Dec 27, 2024179.28181.11178.01179.00179.00-1.17%491,183
Dec 26, 2024180.50181.66179.80181.11181.110.34%420,128
Dec 24, 2024177.96181.28177.89180.50180.501.63%320,803
Dec 23, 2024177.73179.72175.89177.60177.600.95%999,338
Dec 20, 2024171.56177.99171.09175.92175.921.23%2,864,423
Dec 19, 2024177.18178.65173.63173.79173.79-906,691
Dec 18, 2024179.56179.56172.33173.79173.79-2.86%948,211
Dec 17, 2024178.28179.03174.32178.90178.90-0.72%1,129,381
Dec 16, 2024179.49181.71179.21180.20180.200.40%769,540
Dec 13, 2024181.00181.25177.55179.49179.49-0.45%797,154
Dec 12, 2024181.18182.53179.17180.31180.31-0.26%719,896
Dec 11, 2024178.00181.14177.16180.78180.782.72%1,112,052
Dec 10, 2024179.56180.18175.71176.00176.00-2.31%1,554,491
Dec 9, 2024186.96188.25178.30180.17180.17-3.63%1,619,554
Dec 6, 2024186.78187.29184.22186.96186.960.03%964,798
Dec 5, 2024186.61187.85185.00186.90186.900.50%1,208,854
Dec 4, 2024186.38189.03184.52185.97185.97-0.49%1,328,566
Dec 3, 2024187.39189.74185.61186.89186.890.65%1,412,927
Dec 2, 2024191.65193.41185.54185.68185.68-2.83%1,538,333
Nov 29, 2024192.23192.95190.25191.09191.09-0.11%576,680
Nov 27, 2024193.14193.25190.42191.31191.06-0.85%784,654
Nov 26, 2024191.66193.17189.72192.95192.701.03%947,432
Nov 25, 2024191.91193.42188.66190.98190.73-0.33%1,633,816
Nov 22, 2024192.70193.21187.51191.62191.37-0.05%1,588,832
Nov 21, 2024190.99192.25188.53191.71191.462.05%1,285,796
Nov 20, 2024188.87189.00185.18187.86187.621.27%1,244,683
Nov 19, 2024181.02185.77180.55185.51185.271.59%923,712
Nov 18, 2024181.00183.02180.20182.61182.371.33%988,399
Nov 15, 2024177.78180.35177.30180.21179.981.30%1,262,695
Nov 14, 2024179.00179.76176.50177.90177.67-0.42%837,633
Nov 13, 2024179.21180.28178.30178.65178.42-0.50%790,885
Nov 12, 2024178.49181.21177.37179.55179.320.03%1,053,448
Nov 11, 2024172.41179.68172.18179.49179.265.74%2,144,531
Nov 8, 2024167.30171.40165.27169.74169.521.84%853,999
Nov 7, 2024170.00171.38166.65166.67166.45-2.92%1,164,104
Nov 6, 2024164.98173.09164.10171.69171.4710.83%2,404,248
Nov 5, 2024154.03156.99153.58154.91154.710.64%691,804
Nov 4, 2024153.98155.13153.38153.93153.730.10%529,951
Nov 1, 2024152.75154.58152.05153.78153.580.79%739,908
Oct 31, 2024154.00154.31151.33152.58152.38-1.08%769,559
Oct 30, 2024153.10154.65152.95154.24154.040.92%652,944
Oct 29, 2024151.25153.93151.10152.84152.641.23%696,388
Oct 28, 2024148.64151.10147.98150.99150.792.60%654,217
Oct 25, 2024148.35148.74145.50147.17146.98-0.70%791,813
Oct 24, 2024147.68149.14147.21148.20148.010.52%692,289
Oct 23, 2024147.98148.53146.46147.44147.25-0.82%634,732
Oct 22, 2024148.54149.26146.69148.66148.47-0.65%628,549
Oct 21, 2024148.98150.02148.02149.64149.440.56%728,500
Oct 18, 2024149.53150.30148.74148.81148.62-0.41%778,691
Oct 17, 2024146.85150.13145.90149.43149.241.81%1,231,460
Oct 16, 2024148.23150.99140.56146.78146.59-4.05%2,867,462
Oct 15, 2024153.00154.75152.02152.98152.781.11%1,736,563
Oct 14, 2024152.02152.25150.82151.30151.100.11%805,521
Oct 11, 2024149.25151.36148.95151.14150.941.69%854,444
Oct 10, 2024149.00149.63147.83148.63148.44-0.60%707,345
Oct 9, 2024148.00149.97147.54149.53149.341.31%1,173,539
Oct 8, 2024147.85149.11147.19147.59147.40-0.66%897,641
Oct 7, 2024148.76149.36147.74148.57148.380.49%1,005,337
Oct 4, 2024146.63147.85145.39147.85147.662.12%665,023
Oct 3, 2024142.50145.13141.49144.78144.591.51%1,171,822
Oct 2, 2024138.79142.80138.76142.62142.433.15%1,091,167
Oct 1, 2024138.96139.98135.64138.27138.09-0.78%1,198,207
Sep 30, 2024137.88139.42137.40139.36139.181.33%1,030,338
Sep 27, 2024136.19137.99135.50137.53137.350.59%898,114
Sep 26, 2024137.22138.75136.30136.72136.540.38%886,239
Sep 25, 2024136.11137.11135.39136.20136.020.07%726,818
Sep 24, 2024135.50136.56134.83136.11135.930.68%710,194
Sep 23, 2024133.70135.59133.70135.19135.011.63%799,476
Sep 20, 2024132.40133.27131.71133.02132.850.43%1,268,390
Sep 19, 2024132.37132.89130.62132.45132.281.74%885,079
Sep 18, 2024131.83133.42129.26130.18130.01-1.24%1,093,441
Sep 17, 2024129.35133.16128.50131.81131.642.50%1,297,166
Sep 16, 2024128.00130.91128.00128.59128.420.41%1,152,730
Sep 13, 2024124.99130.11124.27128.07127.903.62%1,619,151
Sep 12, 2024123.15123.93122.40123.60123.440.68%723,389
Sep 11, 2024122.24123.15120.04122.77122.610.59%661,395