Interactive Brokers Group, Inc. (IBKR)

NASDAQ: IBKR · Real-Time Price · USD

92.76

+1.95 (2.15%)

At close: Jun 15, 2026, 4:00 PM EDT

93.75

+0.99 (1.07%)

After-hours: Jun 15, 2026, 7:57 PM EDT

Interactive Brokers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	94.68	94.73	92.62	92.76	92.76	2.15%	3,525,360
Jun 12, 2026	90.45	93.10	89.95	90.81	90.81	2.23%	4,173,614
Jun 11, 2026	86.59	88.90	85.07	88.83	88.83	3.99%	3,682,897
Jun 10, 2026	85.28	88.30	84.65	85.42	85.42	-1.05%	4,195,507
Jun 9, 2026	88.34	88.53	83.12	86.33	86.33	-1.17%	4,388,532
Jun 8, 2026	85.78	87.83	85.24	87.35	87.35	3.50%	4,590,453
Jun 5, 2026	86.15	86.23	83.40	84.40	84.40	-3.06%	4,096,104
Jun 4, 2026	86.11	87.43	83.11	87.06	87.06	-0.10%	6,443,615
Jun 3, 2026	88.07	89.03	86.91	87.15	87.15	-1.77%	5,226,403
Jun 2, 2026	88.95	90.50	88.37	88.72	88.72	0.03%	6,009,819
Jun 1, 2026	86.10	91.02	85.02	88.69	88.69	2.08%	6,495,162
May 29, 2026	83.20	87.18	82.75	86.97	86.88	4.64%	7,289,989
May 28, 2026	80.52	83.44	79.12	83.11	83.03	2.67%	9,786,452
May 27, 2026	82.64	82.64	79.72	80.95	80.87	-2.34%	6,130,152
May 26, 2026	82.36	84.29	82.27	82.89	82.81	1.89%	4,281,877
May 22, 2026	84.15	84.86	81.10	81.35	81.27	-2.96%	8,387,571
May 21, 2026	83.17	84.53	82.75	83.83	83.75	0.05%	4,838,957
May 20, 2026	84.00	85.43	83.21	83.79	83.71	0.41%	6,230,015
May 19, 2026	84.66	84.87	82.80	83.45	83.37	-3.10%	7,139,313
May 18, 2026	86.75	87.99	85.10	86.12	86.03	-1.01%	4,261,858
May 15, 2026	87.07	87.81	85.99	87.00	86.91	-1.45%	3,907,977
May 14, 2026	85.37	88.44	85.31	88.28	88.19	3.71%	3,728,662
May 13, 2026	83.88	86.03	83.10	85.12	85.03	0.63%	3,143,876
May 12, 2026	84.22	84.69	82.68	84.59	84.50	-0.38%	5,247,956
May 11, 2026	84.28	85.80	83.38	84.91	84.82	0.58%	3,101,340
May 8, 2026	84.58	85.20	83.50	84.42	84.34	0.85%	3,595,264
May 7, 2026	86.87	87.37	83.53	83.71	83.63	-3.83%	5,150,288
May 6, 2026	85.37	87.34	85.37	87.04	86.95	3.73%	3,943,119
May 5, 2026	82.57	84.63	82.46	83.91	83.83	2.68%	4,761,690
May 4, 2026	80.99	82.24	80.46	81.72	81.64	1.57%	3,417,194
May 1, 2026	79.75	81.07	78.92	80.46	80.38	1.21%	4,058,794
Apr 30, 2026	76.88	80.00	76.50	79.50	79.42	3.18%	5,489,017
Apr 29, 2026	77.00	77.44	75.68	77.05	76.97	-0.57%	5,307,126
Apr 28, 2026	76.91	77.92	76.34	77.49	77.41	-0.13%	3,839,195
Apr 27, 2026	76.55	78.22	76.45	77.59	77.51	1.27%	3,599,320
Apr 24, 2026	76.83	76.83	75.32	76.62	76.54	0.95%	2,920,137
Apr 23, 2026	77.33	78.28	74.62	75.90	75.82	-2.83%	4,286,732
Apr 22, 2026	78.06	79.43	76.70	78.11	78.03	-1.90%	7,750,801
Apr 21, 2026	81.34	82.41	79.21	79.62	79.54	-2.01%	6,401,933
Apr 20, 2026	81.20	81.97	80.81	81.25	81.17	-0.56%	3,618,529
Apr 17, 2026	81.45	82.88	80.87	81.71	81.63	2.94%	5,487,857
Apr 16, 2026	80.20	80.69	78.29	79.38	79.30	-0.40%	4,544,113
Apr 15, 2026	78.39	79.81	78.02	79.69	79.61	3.36%	5,019,251
Apr 14, 2026	76.00	77.25	74.35	77.10	77.02	3.42%	5,621,864
Apr 13, 2026	70.51	74.73	70.51	74.55	74.47	4.69%	4,787,221
Apr 10, 2026	72.14	72.28	70.12	71.21	71.14	-1.00%	3,698,482
Apr 9, 2026	71.76	73.09	71.54	71.93	71.86	-0.53%	4,768,820
Apr 8, 2026	72.64	73.48	71.15	72.31	72.24	6.17%	5,096,019
Apr 7, 2026	68.06	68.30	66.72	68.11	68.04	-0.74%	3,579,371
Apr 6, 2026	68.09	68.85	67.75	68.62	68.55	1.30%	2,540,394