Skip to main content
Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
175.92
+2.13 (1.23%)
At close: Dec 20, 2024, 4:00 PM
178.00
+2.08 (1.18%)
After-hours: Dec 20, 2024, 7:50 PM EST

Interactive Brokers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024171.56177.99171.09175.92175.921.23%2,448,657
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%576,700
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%1,285,800
Nov 20, 2024188.87189.00185.18187.86187.611.27%1,244,700
Nov 19, 2024181.02185.77180.55185.51185.271.59%923,712
Nov 18, 2024181.00183.02180.20182.61182.371.33%988,400
Nov 15, 2024177.78180.35177.30180.21179.971.30%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%778,700
Oct 17, 2024146.85150.13145.90149.43149.231.81%1,231,460
Oct 16, 2024148.23150.99140.56146.78146.59-4.05%2,867,500
Oct 15, 2024153.00154.75152.01152.98152.781.11%1,736,600
Oct 14, 2024152.01152.25150.82151.30151.100.11%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, 2024148.00149.97147.54149.53149.331.31%1,173,539
Oct 8, 2024147.85149.11147.19147.59147.40-0.66%897,641
Oct 7, 2024148.76149.35147.74148.57148.380.49%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%1,091,200
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%710,200
Sep 23, 2024133.70135.59133.70135.19135.011.63%799,500
Sep 20, 2024132.40133.27131.71133.02132.850.43%1,268,400
Sep 19, 2024132.37132.89130.62132.45132.281.74%885,100
Sep 18, 2024131.83133.42129.26130.18130.01-1.24%1,093,441
Sep 17, 2024129.35133.16128.50131.81131.642.50%1,297,200
Sep 16, 2024128.00130.91128.00128.59128.420.41%1,152,730
Sep 13, 2024124.99130.10124.27128.07127.903.62%1,619,200
Sep 12, 2024123.15123.93122.40123.60123.440.68%723,400
Sep 11, 2024122.24123.15120.04122.77122.610.59%661,400
Sep 10, 2024123.45123.84120.46122.05121.89-1.75%497,512
Sep 9, 2024123.65125.21123.46124.22124.061.37%576,627
Sep 6, 2024125.91126.38121.39122.54122.38-2.79%788,544
Sep 5, 2024126.01126.27124.51126.06125.900.43%631,129
Sep 4, 2024127.13127.38125.41125.52125.36-1.48%803,846
Sep 3, 2024128.12128.95126.79127.40127.23-1.16%760,343
Aug 30, 2024127.13128.98126.69128.89128.721.43%703,516
Aug 29, 2024126.76128.34126.35127.07126.650.59%548,400
Aug 28, 2024126.59126.76125.52126.32125.91-0.63%745,588
Aug 27, 2024124.50127.24124.30127.12126.702.27%825,377
Aug 26, 2024123.80125.20123.45124.30123.890.73%569,168
Aug 23, 2024124.69124.69121.08123.40123.00-0.56%1,070,800
Aug 22, 2024123.37124.39122.82124.10123.690.61%963,674
Aug 21, 2024120.96123.50120.83123.35122.952.14%688,340
Aug 20, 2024121.90122.10120.41120.76120.36-0.98%460,700
Aug 19, 2024120.99122.04120.82121.95121.550.90%566,645
Aug 16, 2024120.33121.08120.17120.86120.460.50%605,930
Aug 15, 2024120.09121.06119.49120.26119.871.86%708,226
Aug 14, 2024118.74119.80117.62118.06117.670.41%810,500
Aug 13, 2024118.11118.86117.28117.58117.20-0.30%608,129
Aug 12, 2024117.53118.33116.33117.93117.541.18%687,827
Aug 9, 2024115.00116.97114.50116.55116.170.93%541,304
Aug 8, 2024114.22115.91113.60115.48115.102.40%1,050,800
Aug 7, 2024112.35114.45112.21112.77112.402.04%1,600,803
Aug 6, 2024109.25111.74108.71110.52110.161.72%878,238
Aug 5, 2024106.77109.52103.69108.65108.29-3.45%1,616,321
Aug 2, 2024116.18117.16111.20112.53112.16-5.44%1,537,422
Aug 1, 2024120.00121.60116.52119.01118.62-0.22%963,095