Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
68.68
+2.56 (3.87%)
At close: Mar 25, 2026, 4:00 PM EDT
68.63
-0.05 (-0.07%)
After-hours: Mar 25, 2026, 7:56 PM EDT
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 67.15 | 69.82 | 66.94 | 68.68 | 68.68 | 3.87% | 5,453,260 |
| Mar 24, 2026 | 66.90 | 67.62 | 64.49 | 66.12 | 66.12 | -2.54% | 7,807,639 |
| Mar 23, 2026 | 67.30 | 69.32 | 66.81 | 67.84 | 67.84 | 3.62% | 7,268,982 |
| Mar 20, 2026 | 67.68 | 67.92 | 65.00 | 65.47 | 65.47 | -3.28% | 8,857,437 |
| Mar 19, 2026 | 67.48 | 68.20 | 66.92 | 67.69 | 67.69 | -1.11% | 5,187,008 |
| Mar 18, 2026 | 68.50 | 69.49 | 68.24 | 68.45 | 68.45 | -0.26% | 4,461,977 |
| Mar 17, 2026 | 68.91 | 69.93 | 68.32 | 68.63 | 68.63 | 0.51% | 2,741,220 |
| Mar 16, 2026 | 67.25 | 69.31 | 67.07 | 68.28 | 68.28 | 3.16% | 4,124,158 |
| Mar 13, 2026 | 67.24 | 68.17 | 65.87 | 66.19 | 66.19 | -1.09% | 3,209,673 |
| Mar 12, 2026 | 66.81 | 67.29 | 65.89 | 66.92 | 66.92 | -2.15% | 3,940,865 |
| Mar 11, 2026 | 68.23 | 69.04 | 67.04 | 68.39 | 68.39 | -0.16% | 3,019,308 |
| Mar 10, 2026 | 67.68 | 69.99 | 66.68 | 68.50 | 68.50 | 1.50% | 4,925,469 |
| Mar 9, 2026 | 65.34 | 67.50 | 63.49 | 67.49 | 67.49 | 1.18% | 4,782,091 |
| Mar 6, 2026 | 66.30 | 67.42 | 65.27 | 66.70 | 66.70 | -1.98% | 5,318,286 |
| Mar 5, 2026 | 68.47 | 69.39 | 66.68 | 68.05 | 68.05 | -1.59% | 4,431,215 |
| Mar 4, 2026 | 70.60 | 71.07 | 68.44 | 69.15 | 69.15 | -0.36% | 4,572,442 |
| 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 |