Interactive Brokers Group, Inc. (IBKR)

NASDAQ: IBKR · Real-Time Price · USD

92.06

+0.64 (0.70%)

At close: Aug 14, 2026, 4:00 PM EDT

92.12

+0.06 (0.07%)

After-hours: Aug 14, 2026, 7:53 PM EDT

Interactive Brokers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	91.41	92.42	90.12	92.06	92.06	0.70%	2,180,220
Aug 13, 2026	92.00	92.72	91.34	91.42	91.42	-0.26%	2,576,739
Aug 12, 2026	91.15	92.76	90.84	91.66	91.66	2.09%	2,998,876
Aug 11, 2026	91.12	91.65	89.52	89.78	89.78	-0.97%	3,455,219
Aug 10, 2026	88.00	91.78	88.00	90.66	90.66	3.22%	5,610,695
Aug 7, 2026	86.57	87.97	85.37	87.83	87.83	2.10%	7,767,571
Aug 6, 2026	88.14	89.14	85.69	86.02	86.02	-3.07%	7,286,937
Aug 5, 2026	89.59	90.92	88.67	88.74	88.74	0.12%	4,885,441
Aug 4, 2026	88.69	89.48	86.92	88.63	88.63	1.00%	4,493,937
Aug 3, 2026	87.03	88.23	85.90	87.75	87.75	-0.27%	4,656,356
Jul 31, 2026	91.80	91.80	87.95	87.99	87.99	-2.75%	4,363,065
Jul 30, 2026	88.20	90.68	86.82	90.48	90.48	4.89%	4,944,852
Jul 29, 2026	89.89	90.46	85.60	86.26	86.26	-5.11%	7,204,419
Jul 28, 2026	90.04	91.21	88.33	90.91	90.91	-1.47%	4,715,396
Jul 27, 2026	92.90	94.26	89.69	92.27	92.27	0.58%	4,661,283
Jul 24, 2026	91.80	92.45	89.50	91.74	91.74	-0.02%	3,887,819
Jul 23, 2026	90.76	91.87	89.61	91.76	91.76	-1.86%	4,328,011
Jul 22, 2026	93.60	95.55	92.18	93.50	93.50	-0.97%	5,846,461
Jul 21, 2026	93.49	95.55	93.29	94.42	94.42	2.99%	4,983,451
Jul 20, 2026	91.56	93.46	91.31	91.68	91.68	1.27%	3,730,043
Jul 17, 2026	89.60	92.03	87.87	90.53	90.53	-1.82%	4,446,018
Jul 16, 2026	96.20	96.72	91.58	92.21	92.21	-5.34%	3,940,232
Jul 15, 2026	96.89	97.77	95.57	97.41	97.41	1.88%	3,478,034
Jul 14, 2026	94.16	96.35	94.15	95.61	95.61	2.19%	3,049,652
Jul 13, 2026	93.21	94.80	92.41	93.56	93.56	-0.56%	3,233,929
Jul 10, 2026	96.40	97.40	93.59	94.09	94.09	-1.25%	2,398,714
Jul 9, 2026	94.82	96.72	93.93	95.28	95.28	2.01%	2,607,359
Jul 8, 2026	92.79	94.11	92.19	93.40	93.40	-1.24%	3,317,913
Jul 7, 2026	94.43	96.49	91.82	94.57	94.57	-1.48%	4,778,097
Jul 6, 2026	91.99	96.09	91.69	95.99	95.99	5.10%	4,485,239
Jul 2, 2026	93.25	96.71	89.51	91.33	91.33	-2.06%	6,400,296
Jul 1, 2026	88.03	95.57	87.57	93.25	93.25	7.13%	7,428,365
Jun 30, 2026	88.00	90.12	86.66	87.04	87.04	-1.32%	5,491,099
Jun 29, 2026	90.34	90.51	87.67	88.20	88.20	-1.80%	4,594,353
Jun 26, 2026	91.45	91.73	89.56	89.82	89.82	-2.54%	5,732,945
Jun 25, 2026	94.45	95.28	91.79	92.16	92.16	-0.68%	3,069,435
Jun 24, 2026	93.70	95.26	92.16	92.79	92.79	-2.02%	3,502,652
Jun 23, 2026	92.70	96.59	92.33	94.70	94.70	-2.19%	6,231,524
Jun 22, 2026	96.79	97.84	96.04	96.82	96.82	0.85%	4,198,627
Jun 18, 2026	96.80	97.81	95.30	96.00	96.00	0.96%	7,404,734
Jun 17, 2026	93.52	96.75	93.41	95.09	95.09	2.14%	5,147,139
Jun 16, 2026	93.01	94.05	92.01	93.10	93.10	0.37%	3,989,537
Jun 15, 2026	94.68	94.73	92.62	92.76	92.76	2.15%	3,530,203
Jun 12, 2026	90.45	93.10	89.95	90.81	90.81	2.23%	4,182,600
Jun 11, 2026	86.59	88.90	85.07	88.83	88.83	3.99%	3,697,593
Jun 10, 2026	85.28	88.30	84.65	85.42	85.42	-1.05%	4,259,657
Jun 9, 2026	88.34	88.53	83.12	86.33	86.33	-1.17%	4,428,071
Jun 8, 2026	85.78	87.83	85.24	87.35	87.35	3.50%	4,689,527
Jun 5, 2026	86.15	86.23	83.40	84.40	84.40	-3.06%	4,274,766
Jun 4, 2026	86.11	87.43	83.11	87.06	87.06	-0.10%	7,079,411