Interactive Brokers Group, Inc. Class A IBKR
NASDAQ · United States · Finance
$85.42-0.76 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.42 | -0.88% | $86.63 | $86.93 | $85.39 | 4.02M |
| 2026-09-29 | $86.18 | -1.03% | $87.86 | $87.86 | $85.89 | 2.83M |
| 2026-09-28 | $87.08 | -2.42% | $87.80 | $88.50 | $86.81 | 3.83M |
| 2026-09-25 | $89.24 | -0.65% | $90.00 | $90.57 | $88.53 | 2.89M |
| 2026-09-24 | $89.82 | -1.90% | $90.53 | $91.19 | $89.10 | 3.98M |
| 2026-09-23 | $91.56 | -0.35% | $91.36 | $93.53 | $90.92 | 3.96M |
| 2026-09-22 | $91.88 | -1.43% | $92.85 | $93.20 | $89.71 | 4.06M |
| 2026-09-21 | $93.21 | +2.78% | $92.50 | $93.94 | $91.58 | 3.47M |
| 2026-09-18 | $90.69 | +2.61% | $89.91 | $91.06 | $88.75 | 6.22M |
| 2026-09-17 | $88.38 | +1.89% | $88.72 | $89.09 | $87.63 | 4.36M |
| 2026-09-16 | $86.74 | -2.32% | $88.99 | $89.09 | $84.96 | 3.80M |
| 2026-09-15 | $88.80 | -2.15% | $90.20 | $90.48 | $87.50 | 4.53M |
| 2026-09-14 | $90.75 | -0.68% | $90.00 | $90.94 | $89.08 | 3.83M |
| 2026-09-11 | $91.37 | +2.18% | $90.71 | $92.31 | $89.45 | 3.08M |
| 2026-09-10 | $89.42 | -0.95% | $89.06 | $90.24 | $88.74 | 2.88M |
| 2026-09-09 | $90.28 | -0.76% | $90.99 | $91.86 | $90.25 | 2.65M |
| 2026-09-08 | $90.97 | -1.78% | $91.76 | $93.29 | $90.87 | 2.19M |
| 2026-09-04 | $92.62 | -0.36% | $91.55 | $92.85 | $91.14 | 2.50M |
| 2026-09-03 | $92.95 | +4.30% | $89.83 | $93.27 | $89.77 | 5.29M |
| 2026-09-02 | $89.12 | -1.41% | $90.00 | $91.35 | $88.53 | 4.38M |
| 2026-09-01 | $90.39 | -7.09% | $94.63 | $94.90 | $90.03 | 5.13M |
| 2026-08-31 | $97.29 | +1.51% | $95.50 | $97.89 | $94.43 | 3.56M |
| 2026-08-28 | $95.84 | -0.74% | $96.61 | $97.72 | $95.46 | 2.24M |
| 2026-08-27 | $96.55 | -0.48% | $96.88 | $97.34 | $95.76 | 5.15M |
| 2026-08-26 | $97.02 | -1.19% | $97.63 | $97.78 | $94.81 | 3.04M |
| 2026-08-25 | $98.19 | +5.52% | $93.55 | $98.75 | $92.80 | 5.22M |
| 2026-08-24 | $93.05 | -0.87% | $93.86 | $94.78 | $92.49 | 4.30M |
| 2026-08-21 | $93.87 | +4.47% | $90.80 | $94.22 | $90.31 | 5.76M |
| 2026-08-20 | $89.85 | -0.76% | $91.41 | $91.71 | $89.67 | 3.48M |
| 2026-08-19 | $90.54 | -0.02% | $90.99 | $91.43 | $88.92 | 3.22M |
| 2026-08-18 | $90.56 | -4.00% | $93.00 | $93.23 | $90.42 | 2.62M |
| 2026-08-17 | $94.33 | +2.47% | $92.23 | $94.60 | $91.59 | 4.63M |
| 2026-08-14 | $92.06 | +0.70% | $91.41 | $92.42 | $90.12 | 2.20M |
| 2026-08-13 | $91.42 | -0.26% | $92.00 | $92.72 | $91.34 | 2.58M |
| 2026-08-12 | $91.66 | +2.09% | $91.15 | $92.76 | $90.84 | 3.04M |
| 2026-08-11 | $89.78 | -0.97% | $91.12 | $91.65 | $89.52 | 3.47M |
| 2026-08-10 | $90.66 | +3.22% | $88.00 | $91.78 | $88.00 | 5.87M |
| 2026-08-07 | $87.83 | +2.10% | $86.57 | $87.97 | $85.37 | 7.79M |
| 2026-08-06 | $86.02 | -3.07% | $88.14 | $89.14 | $85.69 | 7.29M |
| 2026-08-05 | $88.74 | +0.12% | $89.59 | $90.92 | $88.67 | 4.89M |
| 2026-08-04 | $88.63 | +1.00% | $88.69 | $89.48 | $86.92 | 4.67M |
| 2026-08-03 | $87.75 | -0.27% | $87.03 | $88.23 | $85.90 | 5.18M |
| 2026-07-31 | $87.99 | -2.75% | $91.80 | $91.80 | $87.95 | 4.37M |
| 2026-07-30 | $90.48 | +4.89% | $88.20 | $90.68 | $86.82 | 5.02M |
| 2026-07-29 | $86.26 | -5.11% | $89.89 | $90.46 | $85.60 | 7.23M |
| 2026-07-28 | $90.91 | -1.47% | $90.04 | $91.21 | $88.33 | 4.93M |
| 2026-07-27 | $92.27 | +0.58% | $92.90 | $94.26 | $89.69 | 4.66M |
| 2026-07-24 | $91.74 | -0.02% | $91.80 | $92.45 | $89.50 | 3.89M |
| 2026-07-23 | $91.76 | -1.86% | $90.76 | $91.87 | $89.61 | 4.40M |
| 2026-07-22 | $93.50 | -0.97% | $93.60 | $95.55 | $92.18 | 5.85M |
| 2026-07-21 | $94.42 | +2.99% | $93.49 | $95.55 | $93.29 | 5.12M |
| 2026-07-20 | $91.68 | +1.27% | $91.56 | $93.46 | $91.31 | 3.74M |
| 2026-07-17 | $90.53 | -1.82% | $89.60 | $92.03 | $87.87 | 4.45M |
| 2026-07-16 | $92.21 | -5.34% | $96.20 | $96.72 | $91.58 | 4.00M |
| 2026-07-15 | $97.41 | +1.88% | $96.89 | $97.77 | $95.57 | 3.49M |
| 2026-07-14 | $95.61 | +2.19% | $94.16 | $96.35 | $94.15 | 3.09M |
| 2026-07-13 | $93.56 | -0.56% | $93.21 | $94.80 | $92.41 | 3.39M |
| 2026-07-10 | $94.09 | -1.25% | $96.40 | $97.40 | $93.59 | 2.40M |
| 2026-07-09 | $95.28 | +2.01% | $94.82 | $96.72 | $93.93 | 2.68M |
| 2026-07-08 | $93.40 | -1.24% | $92.79 | $94.11 | $92.19 | 3.44M |
| 2026-07-07 | $94.57 | -1.48% | $94.43 | $96.49 | $91.82 | 4.78M |
| 2026-07-06 | $95.99 | +5.10% | $91.99 | $96.09 | $91.69 | 4.53M |
| 2026-07-02 | $91.33 | -2.06% | $93.25 | $96.71 | $89.51 | 6.59M |
| 2026-07-01 | $93.25 | +7.13% | $88.03 | $95.57 | $87.57 | 7.44M |
| 2026-06-30 | $87.04 | -1.32% | $88.00 | $90.12 | $86.66 | 5.51M |
| 2026-06-29 | $88.20 | -1.80% | $90.34 | $90.51 | $87.67 | 4.77M |
| 2026-06-26 | $89.82 | -2.54% | $91.45 | $91.73 | $89.56 | 5.91M |
| 2026-06-25 | $92.16 | -0.68% | $94.45 | $95.28 | $91.79 | 3.09M |
| 2026-06-24 | $92.79 | -2.02% | $93.70 | $95.26 | $92.16 | 3.52M |
| 2026-06-23 | $94.70 | -2.19% | $92.70 | $96.59 | $92.33 | 6.27M |
| 2026-06-22 | $96.82 | +0.85% | $96.79 | $97.84 | $96.04 | 4.20M |
| 2026-06-18 | $96.00 | +0.96% | $96.80 | $97.81 | $95.30 | 7.51M |
| 2026-06-17 | $95.09 | +2.14% | $93.52 | $96.75 | $93.41 | 5.28M |
| 2026-06-16 | $93.10 | +0.37% | $93.01 | $94.05 | $92.01 | 3.99M |
| 2026-06-15 | $92.76 | +2.15% | $94.68 | $94.73 | $92.62 | 3.53M |
| 2026-06-12 | $90.81 | +2.23% | $90.45 | $93.10 | $89.95 | 4.18M |
| 2026-06-11 | $88.83 | +3.99% | $86.59 | $88.90 | $85.07 | 3.70M |
| 2026-06-10 | $85.42 | -1.05% | $85.28 | $88.30 | $84.65 | 4.26M |
| 2026-06-09 | $86.33 | -1.17% | $88.34 | $88.53 | $83.12 | 4.43M |
| 2026-06-08 | $87.35 | +3.50% | $85.78 | $87.83 | $85.24 | 4.69M |
| 2026-06-05 | $84.40 | -3.06% | $86.15 | $86.23 | $83.40 | 4.27M |
| 2026-06-04 | $87.06 | -0.10% | $86.11 | $87.43 | $83.11 | 7.08M |
| 2026-06-03 | $87.15 | -1.77% | $88.07 | $89.03 | $86.91 | 5.42M |
| 2026-06-02 | $88.72 | +0.03% | $88.95 | $90.50 | $88.37 | 6.54M |
| 2026-06-01 | $88.69 | +1.98% | $86.10 | $91.02 | $85.02 | 6.86M |
| 2026-05-29 | $86.97 | +4.64% | $83.20 | $87.18 | $82.75 | 7.29M |
| 2026-05-28 | $83.11 | +2.67% | $80.52 | $83.44 | $79.12 | 9.79M |
| 2026-05-27 | $80.95 | -2.34% | $82.64 | $82.64 | $79.72 | 6.13M |
| 2026-05-26 | $82.89 | +1.89% | $82.36 | $84.29 | $82.27 | 4.28M |
| 2026-05-22 | $81.35 | -2.96% | $84.15 | $84.86 | $81.10 | 8.38M |