Interactive Brokers Group, Inc. (IBKR)

NASDAQ: IBKR · Real-Time Price · USD

89.24

-0.58 (-0.65%)

At close: Sep 25, 2026, 4:00 PM EDT

89.64

+0.40 (0.45%)

After-hours: Sep 25, 2026, 6:24 PM EDT

Interactive Brokers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	90.00	90.57	88.53	89.25	89.25	-0.63%	2,893,385
Sep 24, 2026	90.53	91.19	89.10	89.82	89.82	-1.90%	3,918,185
Sep 23, 2026	91.36	93.53	90.92	91.56	91.56	-0.35%	3,428,938
Sep 22, 2026	92.85	93.20	89.71	91.88	91.88	-1.43%	4,021,393
Sep 21, 2026	92.50	93.94	91.58	93.21	93.21	2.78%	3,430,120
Sep 18, 2026	89.91	91.06	88.75	90.69	90.69	2.61%	6,073,003
Sep 17, 2026	88.72	89.09	87.63	88.38	88.38	1.89%	4,333,981
Sep 16, 2026	88.99	89.09	84.96	86.74	86.74	-2.32%	3,682,947
Sep 15, 2026	90.20	90.48	87.50	88.80	88.80	-2.15%	4,169,917
Sep 14, 2026	90.00	90.94	89.08	90.75	90.75	-0.68%	3,829,764
Sep 11, 2026	90.71	92.31	89.45	91.37	91.37	2.18%	3,062,066
Sep 10, 2026	89.06	90.24	88.74	89.42	89.42	-0.95%	2,861,288
Sep 9, 2026	90.99	91.86	90.25	90.28	90.28	-0.76%	2,637,846
Sep 8, 2026	91.76	93.29	90.87	90.97	90.97	-1.78%	2,149,821
Sep 4, 2026	91.55	92.85	91.14	92.62	92.62	-0.36%	2,358,280
Sep 3, 2026	89.83	93.27	89.77	92.95	92.95	4.30%	5,147,077
Sep 2, 2026	90.00	91.35	88.53	89.12	89.12	-1.41%	4,306,744
Sep 1, 2026	94.63	94.90	90.03	90.39	90.39	-7.01%	5,031,400
Aug 31, 2026	95.50	97.89	94.43	97.29	97.20	1.51%	3,562,293
Aug 28, 2026	96.61	97.72	95.46	95.84	95.75	-0.74%	2,236,816
Aug 27, 2026	96.88	97.34	95.76	96.55	96.46	-0.48%	5,156,050
Aug 26, 2026	97.63	97.78	94.81	97.02	96.93	-1.19%	3,044,015
Aug 25, 2026	93.55	98.75	92.80	98.19	98.10	5.52%	5,222,932
Aug 24, 2026	93.86	94.78	92.49	93.05	92.97	-0.87%	4,301,491
Aug 21, 2026	90.80	94.22	90.31	93.87	93.79	4.47%	5,762,192
Aug 20, 2026	91.41	91.71	89.67	89.85	89.77	-0.76%	3,476,519
Aug 19, 2026	90.99	91.43	88.92	90.54	90.46	-0.02%	3,224,297
Aug 18, 2026	93.00	93.23	90.42	90.56	90.48	-4.00%	2,616,901
Aug 17, 2026	92.23	94.60	91.59	94.33	94.25	2.47%	4,632,739
Aug 14, 2026	91.41	92.42	90.12	92.06	91.98	0.70%	2,199,355
Aug 13, 2026	92.00	92.72	91.34	91.42	91.34	-0.26%	2,579,754
Aug 12, 2026	91.15	92.76	90.84	91.66	91.58	2.09%	3,040,319
Aug 11, 2026	91.12	91.65	89.52	89.78	89.70	-0.97%	3,472,579
Aug 10, 2026	88.00	91.78	88.00	90.66	90.58	3.22%	5,866,897
Aug 7, 2026	86.57	87.97	85.37	87.83	87.75	2.10%	7,785,093
Aug 6, 2026	88.14	89.14	85.69	86.02	85.94	-3.07%	7,292,646
Aug 5, 2026	89.59	90.92	88.67	88.74	88.66	0.12%	4,890,678
Aug 4, 2026	88.69	89.48	86.92	88.63	88.55	1.00%	4,670,913
Aug 3, 2026	87.03	88.23	85.90	87.75	87.67	-0.27%	5,184,668
Jul 31, 2026	91.80	91.80	87.95	87.99	87.91	-2.75%	4,373,885
Jul 30, 2026	88.20	90.68	86.82	90.48	90.40	4.89%	5,020,081
Jul 29, 2026	89.89	90.46	85.60	86.26	86.18	-5.11%	7,230,950
Jul 28, 2026	90.04	91.21	88.33	90.91	90.83	-1.47%	4,931,307
Jul 27, 2026	92.90	94.26	89.69	92.27	92.19	0.58%	4,667,820
Jul 24, 2026	91.80	92.45	89.50	91.74	91.66	-0.02%	3,890,457
Jul 23, 2026	90.76	91.87	89.61	91.76	91.68	-1.86%	4,396,861
Jul 22, 2026	93.60	95.55	92.18	93.50	93.42	-0.97%	5,850,643
Jul 21, 2026	93.49	95.55	93.29	94.42	94.34	2.99%	5,121,936
Jul 20, 2026	91.56	93.46	91.31	91.68	91.60	1.27%	3,740,321
Jul 17, 2026	89.60	92.03	87.87	90.53	90.45	-1.82%	4,448,163