Interactive Brokers Group, Inc. (IBKR)

NASDAQ: IBKR · Real-Time Price · USD

95.99

+4.66 (5.10%)

At close: Jul 6, 2026, 4:00 PM EDT

96.04

+0.05 (0.06%)

After-hours: Jul 6, 2026, 5:50 PM EDT

Interactive Brokers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	88.07	89.03	86.91	87.15	87.15	-1.77%	5,419,927
Jun 2, 2026	88.95	90.50	88.37	88.72	88.72	0.03%	6,537,919
Jun 1, 2026	86.10	91.02	85.02	88.69	88.69	2.08%	6,862,530
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