Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
69.40
-2.27 (-3.17%)
At close: Mar 3, 2026, 4:00 PM EST
70.03
+0.63 (0.91%)
Pre-market: Mar 4, 2026, 6:36 AM EST
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 68.97 | 70.38 | 67.53 | 69.40 | 69.40 | -3.17% | 6,817,483 |
| Mar 2, 2026 | 69.22 | 73.38 | 68.57 | 71.67 | 71.67 | 0.67% | 5,352,785 |
| Feb 27, 2026 | 72.66 | 73.05 | 69.65 | 71.19 | 71.19 | -4.52% | 6,191,403 |
| Feb 26, 2026 | 73.68 | 74.59 | 72.33 | 74.56 | 74.48 | 1.24% | 3,358,590 |
| Feb 25, 2026 | 73.11 | 73.75 | 72.40 | 73.65 | 73.57 | 2.41% | 2,898,886 |
| Feb 24, 2026 | 71.05 | 72.78 | 70.15 | 71.92 | 71.84 | 0.53% | 3,447,051 |
| Feb 23, 2026 | 73.94 | 74.64 | 70.65 | 71.54 | 71.46 | -3.84% | 3,814,120 |
| Feb 20, 2026 | 73.64 | 74.75 | 73.16 | 74.40 | 74.32 | 0.55% | 2,767,002 |
| Feb 19, 2026 | 73.94 | 74.23 | 72.81 | 73.99 | 73.91 | -1.21% | 2,459,499 |
| Feb 18, 2026 | 73.47 | 75.49 | 73.29 | 74.90 | 74.82 | 2.20% | 4,592,219 |
| Feb 17, 2026 | 73.85 | 74.15 | 71.55 | 73.29 | 73.21 | -1.95% | 5,587,525 |
| Feb 13, 2026 | 73.00 | 75.26 | 71.51 | 74.75 | 74.67 | 2.31% | 4,385,419 |
| Feb 12, 2026 | 76.66 | 77.67 | 72.24 | 73.06 | 72.98 | -4.31% | 6,887,577 |
| Feb 11, 2026 | 77.63 | 77.85 | 74.80 | 76.35 | 76.27 | -1.10% | 3,569,172 |
| Feb 10, 2026 | 77.88 | 79.18 | 76.06 | 77.20 | 77.12 | -1.56% | 5,564,584 |
| Feb 9, 2026 | 74.72 | 78.62 | 74.35 | 78.42 | 78.34 | 5.13% | 3,909,319 |
| Feb 6, 2026 | 71.89 | 74.86 | 71.00 | 74.59 | 74.51 | 7.34% | 4,891,423 |
| Feb 5, 2026 | 71.61 | 72.33 | 69.01 | 69.49 | 69.42 | -5.38% | 8,775,657 |
| Feb 4, 2026 | 74.95 | 75.05 | 71.71 | 73.44 | 73.36 | -1.99% | 8,126,622 |
| Feb 3, 2026 | 76.52 | 76.71 | 73.80 | 74.93 | 74.85 | -0.45% | 5,481,805 |
| Feb 2, 2026 | 74.69 | 77.98 | 73.10 | 75.27 | 75.19 | 0.52% | 6,897,631 |
| Jan 30, 2026 | 75.05 | 76.09 | 74.49 | 74.88 | 74.80 | -1.03% | 3,412,786 |
| Jan 29, 2026 | 76.44 | 77.55 | 73.53 | 75.66 | 75.58 | 0.28% | 3,984,831 |
| Jan 28, 2026 | 75.93 | 76.38 | 74.70 | 75.45 | 75.37 | -0.04% | 4,695,702 |
| Jan 27, 2026 | 75.42 | 76.01 | 74.51 | 75.48 | 75.40 | 0.17% | 4,948,766 |
| Jan 26, 2026 | 77.37 | 78.80 | 75.29 | 75.35 | 75.27 | -2.87% | 6,292,831 |
| Jan 23, 2026 | 76.91 | 78.56 | 76.91 | 77.58 | 77.50 | 0.48% | 8,053,385 |
| Jan 22, 2026 | 77.12 | 77.77 | 76.28 | 77.21 | 77.13 | 1.86% | 5,989,541 |
| Jan 21, 2026 | 72.00 | 76.97 | 70.89 | 75.80 | 75.72 | 6.00% | 10,541,607 |
| Jan 20, 2026 | 72.00 | 73.03 | 70.79 | 71.51 | 71.43 | -2.52% | 9,304,913 |
| Jan 16, 2026 | 74.05 | 74.07 | 72.06 | 73.36 | 73.28 | -0.43% | 4,127,413 |
| Jan 15, 2026 | 71.90 | 75.64 | 71.90 | 73.68 | 73.60 | 3.27% | 6,760,350 |
| Jan 14, 2026 | 70.38 | 71.40 | 69.33 | 71.35 | 71.27 | 1.08% | 5,180,461 |
| Jan 13, 2026 | 71.00 | 71.59 | 69.97 | 70.59 | 70.51 | -0.28% | 3,637,595 |
| Jan 12, 2026 | 70.38 | 71.44 | 70.10 | 70.79 | 70.71 | 0.45% | 2,831,605 |
| Jan 9, 2026 | 70.80 | 71.26 | 69.98 | 70.47 | 70.39 | 0.44% | 3,796,852 |
| Jan 8, 2026 | 71.33 | 71.54 | 69.54 | 70.16 | 70.08 | -1.65% | 4,124,133 |
| Jan 7, 2026 | 72.34 | 72.72 | 71.24 | 71.34 | 71.26 | -2.11% | 4,163,222 |
| Jan 6, 2026 | 71.94 | 72.96 | 71.27 | 72.88 | 72.80 | 1.83% | 4,603,824 |
| Jan 5, 2026 | 67.95 | 71.69 | 67.85 | 71.57 | 71.49 | 6.46% | 5,283,121 |
| Jan 2, 2026 | 65.41 | 67.56 | 65.05 | 67.23 | 67.16 | 4.54% | 4,881,971 |
| Dec 31, 2025 | 65.04 | 65.19 | 64.24 | 64.31 | 64.24 | -1.06% | 2,300,802 |
| Dec 30, 2025 | 65.65 | 66.40 | 64.88 | 65.00 | 64.93 | -0.54% | 2,106,679 |
| Dec 29, 2025 | 65.70 | 65.80 | 64.90 | 65.35 | 65.28 | -1.22% | 2,442,198 |
| Dec 26, 2025 | 65.98 | 66.24 | 65.70 | 66.16 | 66.09 | 0.27% | 1,918,291 |
| Dec 24, 2025 | 65.84 | 66.13 | 65.47 | 65.98 | 65.91 | 0.03% | 1,344,516 |
| Dec 23, 2025 | 65.80 | 66.34 | 65.46 | 65.96 | 65.89 | 0.25% | 3,085,404 |
| Dec 22, 2025 | 65.27 | 65.92 | 64.40 | 65.80 | 65.72 | 2.39% | 3,119,351 |
| Dec 19, 2025 | 63.25 | 64.72 | 63.25 | 64.26 | 64.19 | 2.10% | 4,757,916 |
| Dec 18, 2025 | 63.69 | 64.00 | 62.55 | 62.94 | 62.87 | 0.78% | 3,709,531 |