Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
210.81
-1.72 (-0.81%)
At close: May 28, 2025, 4:00 PM
214.99
+4.18 (1.98%)
After-hours: May 28, 2025, 7:40 PM EDT
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 212.53 | 213.50 | 210.60 | 210.81 | 210.81 | -0.81% | 662,748 |
| May 27, 2025 | 209.23 | 212.90 | 207.36 | 212.53 | 212.53 | 2.87% | 1,264,488 |
| May 23, 2025 | 202.17 | 208.30 | 200.40 | 206.61 | 206.61 | -0.05% | 968,008 |
| May 22, 2025 | 206.13 | 208.50 | 204.92 | 206.72 | 206.72 | 0.71% | 1,156,556 |
| May 21, 2025 | 207.98 | 210.23 | 204.16 | 205.27 | 205.27 | -2.41% | 1,198,185 |
| May 20, 2025 | 207.79 | 210.45 | 207.29 | 210.34 | 210.34 | 1.13% | 861,665 |
| May 19, 2025 | 204.64 | 209.26 | 203.12 | 208.00 | 208.00 | -0.55% | 1,449,527 |
| May 16, 2025 | 206.90 | 210.46 | 206.90 | 209.15 | 209.15 | 1.04% | 1,159,930 |
| May 15, 2025 | 202.12 | 207.15 | 201.45 | 206.99 | 206.99 | 1.71% | 1,054,761 |
| May 14, 2025 | 203.04 | 205.49 | 201.77 | 203.50 | 203.50 | 0.36% | 1,081,556 |
| May 13, 2025 | 197.90 | 205.22 | 197.45 | 202.78 | 202.78 | 2.81% | 1,376,620 |
| May 12, 2025 | 195.82 | 197.50 | 192.90 | 197.24 | 197.24 | 6.27% | 1,828,195 |
| May 9, 2025 | 184.69 | 186.97 | 184.39 | 185.60 | 185.60 | 0.60% | 743,084 |
| May 8, 2025 | 184.59 | 186.95 | 182.75 | 184.49 | 184.49 | 2.61% | 1,318,236 |
| May 7, 2025 | 178.00 | 181.38 | 177.78 | 179.79 | 179.79 | 0.82% | 1,408,496 |
| May 6, 2025 | 176.21 | 179.39 | 175.11 | 178.32 | 178.32 | -0.68% | 1,054,534 |
| 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 |