Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
82.60
+1.25 (1.54%)
May 26, 2026, 2:12 PM EDT - Market open
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 82.36 | 84.29 | 82.27 | 82.40 | - | 1.29% | 2,204,286 |
| May 22, 2026 | 84.15 | 84.86 | 81.10 | 81.35 | 81.35 | -2.96% | 8,376,671 |
| May 21, 2026 | 83.17 | 84.53 | 82.75 | 83.83 | 83.83 | 0.05% | 4,835,175 |
| May 20, 2026 | 84.00 | 85.43 | 83.21 | 83.79 | 83.79 | 0.41% | 6,133,627 |
| May 19, 2026 | 84.66 | 84.87 | 82.80 | 83.45 | 83.45 | -3.10% | 7,122,627 |
| May 18, 2026 | 86.75 | 87.99 | 85.10 | 86.12 | 86.12 | -1.01% | 4,150,470 |
| May 15, 2026 | 87.07 | 87.81 | 85.99 | 87.00 | 87.00 | -1.45% | 3,907,977 |
| May 14, 2026 | 85.37 | 88.44 | 85.31 | 88.28 | 88.28 | 3.71% | 3,728,662 |
| May 13, 2026 | 83.88 | 86.03 | 83.10 | 85.12 | 85.12 | 0.63% | 3,143,876 |
| May 12, 2026 | 84.22 | 84.69 | 82.68 | 84.59 | 84.59 | -0.38% | 5,247,956 |
| May 11, 2026 | 84.28 | 85.80 | 83.38 | 84.91 | 84.91 | 0.58% | 3,101,340 |
| May 8, 2026 | 84.58 | 85.20 | 83.50 | 84.42 | 84.42 | 0.85% | 3,595,264 |
| May 7, 2026 | 86.87 | 87.37 | 83.53 | 83.71 | 83.71 | -3.83% | 5,150,288 |
| May 6, 2026 | 85.37 | 87.34 | 85.37 | 87.04 | 87.04 | 3.73% | 3,943,119 |
| May 5, 2026 | 82.57 | 84.63 | 82.46 | 83.91 | 83.91 | 2.68% | 4,761,690 |
| May 4, 2026 | 80.99 | 82.24 | 80.46 | 81.72 | 81.72 | 1.57% | 3,417,194 |
| May 1, 2026 | 79.75 | 81.07 | 78.92 | 80.46 | 80.46 | 1.21% | 4,058,794 |
| Apr 30, 2026 | 76.88 | 80.00 | 76.50 | 79.50 | 79.50 | 3.18% | 5,489,017 |
| Apr 29, 2026 | 77.00 | 77.44 | 75.68 | 77.05 | 77.05 | -0.57% | 5,307,126 |
| Apr 28, 2026 | 76.91 | 77.92 | 76.34 | 77.49 | 77.49 | -0.13% | 3,839,195 |
| Apr 27, 2026 | 76.55 | 78.22 | 76.45 | 77.59 | 77.59 | 1.27% | 3,599,320 |
| Apr 24, 2026 | 76.83 | 76.83 | 75.32 | 76.62 | 76.62 | 0.95% | 2,920,137 |
| Apr 23, 2026 | 77.33 | 78.28 | 74.62 | 75.90 | 75.90 | -2.83% | 4,286,732 |
| Apr 22, 2026 | 78.06 | 79.43 | 76.70 | 78.11 | 78.11 | -1.90% | 7,750,801 |
| Apr 21, 2026 | 81.34 | 82.41 | 79.21 | 79.62 | 79.62 | -2.01% | 6,401,933 |
| Apr 20, 2026 | 81.20 | 81.97 | 80.81 | 81.25 | 81.25 | -0.56% | 3,618,529 |
| Apr 17, 2026 | 81.45 | 82.88 | 80.87 | 81.71 | 81.71 | 2.94% | 5,487,857 |
| Apr 16, 2026 | 80.20 | 80.69 | 78.29 | 79.38 | 79.38 | -0.40% | 4,544,113 |
| Apr 15, 2026 | 78.39 | 79.81 | 78.02 | 79.69 | 79.69 | 3.36% | 5,019,251 |
| Apr 14, 2026 | 76.00 | 77.25 | 74.35 | 77.10 | 77.10 | 3.42% | 5,621,864 |
| Apr 13, 2026 | 70.51 | 74.73 | 70.51 | 74.55 | 74.55 | 4.69% | 4,787,221 |
| Apr 10, 2026 | 72.14 | 72.28 | 70.12 | 71.21 | 71.21 | -1.00% | 3,698,482 |
| Apr 9, 2026 | 71.76 | 73.09 | 71.54 | 71.93 | 71.93 | -0.53% | 4,768,820 |
| Apr 8, 2026 | 72.64 | 73.48 | 71.15 | 72.31 | 72.31 | 6.17% | 5,096,019 |
| Apr 7, 2026 | 68.06 | 68.30 | 66.72 | 68.11 | 68.11 | -0.74% | 3,579,371 |
| Apr 6, 2026 | 68.09 | 68.85 | 67.75 | 68.62 | 68.62 | 1.30% | 2,540,394 |
| Apr 2, 2026 | 66.13 | 68.88 | 65.40 | 67.74 | 67.74 | -0.25% | 3,054,059 |
| Apr 1, 2026 | 68.38 | 70.00 | 67.79 | 67.91 | 67.91 | 1.25% | 5,917,497 |
| Mar 31, 2026 | 64.80 | 67.37 | 64.30 | 67.07 | 67.07 | 5.31% | 4,618,938 |
| Mar 30, 2026 | 64.70 | 65.25 | 63.02 | 63.69 | 63.69 | -0.79% | 4,263,237 |
| Mar 27, 2026 | 65.50 | 66.15 | 64.04 | 64.20 | 64.20 | -3.02% | 3,882,171 |
| Mar 26, 2026 | 68.09 | 68.80 | 65.69 | 66.20 | 66.20 | -3.61% | 3,518,586 |
| Mar 25, 2026 | 67.15 | 69.82 | 66.94 | 68.68 | 68.68 | 3.87% | 5,457,002 |
| Mar 24, 2026 | 66.90 | 67.62 | 64.49 | 66.12 | 66.12 | -2.54% | 7,816,623 |
| Mar 23, 2026 | 67.30 | 69.32 | 66.81 | 67.84 | 67.84 | 3.62% | 7,274,273 |
| Mar 20, 2026 | 67.68 | 67.92 | 65.00 | 65.47 | 65.47 | -3.28% | 8,997,233 |
| Mar 19, 2026 | 67.48 | 68.20 | 66.92 | 67.69 | 67.69 | -1.11% | 5,189,536 |
| Mar 18, 2026 | 68.50 | 69.49 | 68.24 | 68.45 | 68.45 | -0.26% | 4,464,662 |
| Mar 17, 2026 | 68.91 | 69.93 | 68.32 | 68.63 | 68.63 | 0.51% | 2,742,280 |
| Mar 16, 2026 | 67.25 | 69.31 | 67.07 | 68.28 | 68.28 | 3.16% | 4,185,220 |