NASDAQ : IBKR
Interactive Brokers Group, Inc. — Price history
Financials · Capital Markets · United States
Last price 76.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Interactive Brokers Group, Inc. (IBKR) closed at 76.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 78.89 | 78.9 | 75.42 | 76.9 | 5,738,113 | -5.96% |
| 2026-10-29 | 83.53 | 83.78 | 80.955 | 81.77 | 3,589,742 | -2.12% |
| 2026-10-28 | 82.6 | 83.7 | 81.68 | 83.54 | 4,624,912 | +1.57% |
| 2026-10-27 | 81.6 | 82.93 | 81.4 | 82.25 | 4,161,821 | +2.06% |
| 2026-10-26 | 80.35 | 81.92 | 79.3 | 80.59 | 5,151,611 | +0.39% |
| 2026-10-23 | 81.555 | 82.135 | 80.14 | 80.28 | 5,766,565 | -2.43% |
| 2026-10-22 | 83.24 | 85.075 | 81.705 | 82.28 | 4,157,628 | -3.57% |
| 2026-10-21 | 84.43 | 86.18 | 83.295 | 85.33 | 4,607,368 | +2.92% |
| 2026-10-20 | 80.5 | 83.275 | 80.5 | 82.91 | 3,922,182 | +1.92% |
| 2026-10-19 | 82.83 | 83.36 | 80.82 | 81.35 | 4,679,766 | -1.62% |
| 2026-10-16 | 86.26 | 86.95 | 82.25 | 82.69 | 7,276,643 | -3.88% |
| 2026-10-15 | 82.75 | 86.22 | 81.04 | 86.03 | 5,847,752 | +2.25% |
| 2026-10-14 | 86.02 | 86.84 | 83.62 | 84.14 | 4,562,558 | -3.83% |
| 2026-10-13 | 87.7 | 88.02 | 86.09 | 87.49 | 2,889,275 | -0.46% |
| 2026-10-12 | 88.22 | 89.11 | 87.715 | 87.89 | 3,017,458 | +0.02% |
| 2026-10-09 | 87.05 | 88.28 | 86.47 | 87.87 | 2,425,007 | +1.62% |
| 2026-10-08 | 87.11 | 87.79 | 86.28 | 86.47 | 2,998,127 | -1.45% |
| 2026-10-07 | 88.7 | 89.11 | 85.97 | 87.74 | 3,651,322 | -3.14% |
| 2026-10-06 | 89.375 | 91.847 | 89.06 | 90.58 | 3,416,521 | +1.72% |
| 2026-10-05 | 88.87 | 89.56 | 88.085 | 89.05 | 2,935,545 | +0.85% |
| 2026-10-02 | 86.55 | 88.92 | 86.55 | 88.3 | 4,871,627 | +2.90% |
| 2026-10-01 | 85.42 | 87.25 | 83.6 | 85.81 | 5,718,164 | +0.46% |
| 2026-09-30 | 86.63 | 86.93 | 85.39 | 85.42 | 4,050,503 | -0.88% |
| 2026-09-29 | 87.86 | 87.86 | 85.891 | 86.18 | 2,832,962 | -1.03% |
| 2026-09-28 | 87.802 | 88.5 | 86.81 | 87.08 | 3,831,852 | -2.42% |
| 2026-09-25 | 90 | 90.57 | 88.53 | 89.24 | 2,894,069 | -0.65% |
| 2026-09-24 | 90.53 | 91.185 | 89.1 | 89.82 | 3,978,211 | -1.90% |
| 2026-09-23 | 91.36 | 93.525 | 90.922 | 91.56 | 3,961,067 | -0.35% |
| 2026-09-22 | 92.85 | 93.2 | 89.71 | 91.88 | 4,061,917 | -1.43% |
| 2026-09-21 | 92.5 | 93.935 | 91.58 | 93.21 | 3,474,941 | +2.78% |
| 2026-09-18 | 89.91 | 91.06 | 88.75 | 90.69 | 6,227,861 | +2.61% |
| 2026-09-17 | 88.72 | 89.09 | 87.625 | 88.38 | 4,362,339 | +1.89% |
| 2026-09-16 | 88.99 | 89.09 | 84.96 | 86.74 | 3,807,656 | -2.32% |
| 2026-09-15 | 90.2 | 90.48 | 87.5 | 88.8 | 4,528,393 | -2.15% |
| 2026-09-14 | 90 | 90.935 | 89.08 | 90.75 | 3,830,384 | -0.68% |
| 2026-09-11 | 90.705 | 92.31 | 89.45 | 91.37 | 3,080,808 | +2.18% |
| 2026-09-10 | 89.06 | 90.235 | 88.74 | 89.42 | 2,877,836 | -0.95% |
| 2026-09-09 | 90.99 | 91.86 | 90.25 | 90.28 | 2,647,464 | -0.76% |
| 2026-09-08 | 91.76 | 93.29 | 90.87 | 90.97 | 2,185,513 | -1.78% |
| 2026-09-04 | 91.55 | 92.845 | 91.14 | 92.62 | 2,501,949 | -0.36% |
| 2026-09-03 | 89.83 | 93.27 | 89.77 | 92.95 | 5,292,390 | +4.30% |
| 2026-09-02 | 90 | 91.35 | 88.53 | 89.12 | 4,384,180 | -1.41% |
| 2026-09-01 | 94.625 | 94.9 | 90.025 | 90.39 | 5,142,423 | -7.01% |
| 2026-08-31 | 95.5 | 97.89 | 94.43 | 97.29 | 3,562,788 | +1.51% |
| 2026-08-28 | 96.61 | 97.72 | 95.455 | 95.84 | 2,236,816 | -0.74% |
| 2026-08-27 | 96.88 | 97.335 | 95.76 | 96.55 | 5,156,050 | -0.48% |
| 2026-08-26 | 97.63 | 97.78 | 94.81 | 97.02 | 3,044,015 | -1.19% |
| 2026-08-25 | 93.545 | 98.75 | 92.8 | 98.19 | 5,222,932 | +5.52% |
| 2026-08-24 | 93.86 | 94.78 | 92.49 | 93.05 | 4,301,491 | -0.87% |
| 2026-08-21 | 90.795 | 94.22 | 90.31 | 93.87 | 5,762,192 | +4.47% |
| 2026-08-20 | 91.41 | 91.71 | 89.665 | 89.85 | 3,476,519 | -0.76% |
| 2026-08-19 | 90.99 | 91.43 | 88.92 | 90.54 | 3,224,297 | -0.02% |
| 2026-08-18 | 93 | 93.225 | 90.42 | 90.56 | 2,616,901 | -4.00% |
| 2026-08-17 | 92.225 | 94.6 | 91.585 | 94.33 | 4,632,739 | +2.47% |
| 2026-08-14 | 91.41 | 92.42 | 90.12 | 92.06 | 2,199,355 | +0.70% |
| 2026-08-13 | 92 | 92.72 | 91.335 | 91.42 | 2,579,754 | -0.26% |
| 2026-08-12 | 91.15 | 92.755 | 90.84 | 91.66 | 3,040,319 | +2.09% |
| 2026-08-11 | 91.12 | 91.65 | 89.515 | 89.78 | 3,472,579 | -0.97% |
| 2026-08-10 | 88 | 91.78 | 88 | 90.66 | 5,866,897 | +3.22% |
| 2026-08-07 | 86.57 | 87.97 | 85.37 | 87.83 | 7,785,093 | +2.10% |
| 2026-08-06 | 88.14 | 89.14 | 85.69 | 86.02 | 7,292,646 | -3.07% |
| 2026-08-05 | 89.59 | 90.915 | 88.67 | 88.74 | 4,890,678 | +0.12% |
| 2026-08-04 | 88.69 | 89.475 | 86.92 | 88.63 | 4,670,913 | +1.00% |
| 2026-08-03 | 87.03 | 88.225 | 85.9 | 87.75 | 5,184,668 | -0.27% |
| 2026-07-31 | 91.8 | 91.8 | 87.95 | 87.99 | 4,373,885 | -2.75% |
| 2026-07-30 | 88.2 | 90.68 | 86.82 | 90.48 | 5,020,081 | +4.89% |
| 2026-07-29 | 89.89 | 90.46 | 85.6 | 86.26 | 7,230,950 | -5.11% |
| 2026-07-28 | 90.04 | 91.213 | 88.33 | 90.91 | 4,931,307 | -1.47% |
| 2026-07-27 | 92.9 | 94.26 | 89.69 | 92.27 | 4,667,820 | +0.58% |
| 2026-07-24 | 91.8 | 92.45 | 89.5 | 91.74 | 3,890,457 | -0.02% |
| 2026-07-23 | 90.76 | 91.865 | 89.61 | 91.76 | 4,396,861 | -1.86% |
| 2026-07-22 | 93.595 | 95.55 | 92.18 | 93.5 | 5,850,643 | -0.97% |
| 2026-07-21 | 93.49 | 95.55 | 93.29 | 94.42 | 5,121,936 | +2.99% |
| 2026-07-20 | 91.56 | 93.46 | 91.31 | 91.68 | 3,740,321 | +1.27% |
| 2026-07-17 | 89.6 | 92.03 | 87.87 | 90.53 | 4,448,163 | -1.82% |
| 2026-07-16 | 96.2 | 96.72 | 91.58 | 92.21 | 3,996,188 | -5.34% |
| 2026-07-15 | 96.89 | 97.765 | 95.57 | 97.41 | 3,486,317 | +1.88% |
| 2026-07-14 | 94.16 | 96.35 | 94.15 | 95.61 | 3,094,804 | +2.19% |
| 2026-07-13 | 93.21 | 94.8 | 92.405 | 93.56 | 3,391,197 | -0.56% |
| 2026-07-10 | 96.4 | 97.4 | 93.59 | 94.09 | 2,399,890 | -1.25% |
| 2026-07-09 | 94.816 | 96.715 | 93.925 | 95.28 | 2,679,827 | +2.01% |
| 2026-07-08 | 92.79 | 94.11 | 92.19 | 93.4 | 3,444,192 | -1.24% |
| 2026-07-07 | 94.43 | 96.49 | 91.82 | 94.57 | 4,783,581 | -1.48% |
| 2026-07-06 | 91.99 | 96.09 | 91.69 | 95.99 | 4,531,616 | +5.10% |
| 2026-07-02 | 93.25 | 96.71 | 89.513 | 91.33 | 6,589,240 | -2.06% |
| 2026-07-01 | 88.03 | 95.57 | 87.57 | 93.25 | 7,441,697 | +7.13% |
| 2026-06-30 | 88 | 90.115 | 86.66 | 87.04 | 5,511,253 | -1.32% |
| 2026-06-29 | 90.34 | 90.51 | 87.67 | 88.2 | 4,774,311 | -1.80% |
| 2026-06-26 | 91.445 | 91.73 | 89.56 | 89.82 | 5,910,060 | -2.54% |
| 2026-06-25 | 94.45 | 95.28 | 91.79 | 92.16 | 3,086,566 | -0.68% |
| 2026-06-24 | 93.7 | 95.26 | 92.16 | 92.79 | 3,518,768 | -2.02% |
| 2026-06-23 | 92.7 | 96.59 | 92.33 | 94.7 | 6,269,257 | -2.19% |
| 2026-06-22 | 96.79 | 97.84 | 96.04 | 96.82 | 4,202,950 | +0.85% |
| 2026-06-18 | 96.8 | 97.81 | 95.3 | 96 | 7,511,249 | +0.96% |
| 2026-06-17 | 93.52 | 96.745 | 93.41 | 95.09 | 5,280,058 | +2.14% |
| 2026-06-16 | 93.01 | 94.05 | 92.01 | 93.1 | 3,989,850 | +0.37% |
| 2026-06-15 | 94.68 | 94.73 | 92.62 | 92.76 | 3,530,203 | +2.15% |
| 2026-06-12 | 90.45 | 93.1 | 89.95 | 90.81 | 4,182,600 | +2.23% |
| 2026-06-11 | 86.592 | 88.9 | 85.07 | 88.83 | 3,697,593 | +3.99% |
| 2026-06-10 | 85.28 | 88.295 | 84.65 | 85.42 | 4,259,657 | -1.05% |
| 2026-06-09 | 88.335 | 88.53 | 83.12 | 86.33 | 4,428,071 | -1.17% |
| 2026-06-08 | 85.775 | 87.83 | 85.235 | 87.35 | 4,689,527 | +3.50% |
| 2026-06-05 | 86.15 | 86.225 | 83.4 | 84.4 | 4,274,766 | -3.06% |
| 2026-06-04 | 86.112 | 87.43 | 83.11 | 87.06 | 7,079,411 | -0.10% |
| 2026-06-03 | 88.065 | 89.025 | 86.91 | 87.15 | 5,419,927 | -1.77% |
| 2026-06-02 | 88.95 | 90.5 | 88.37 | 88.72 | 6,537,919 | +0.03% |
| 2026-06-01 | 86.1 | 91.02 | 85.02 | 88.69 | 6,862,530 | +2.08% |
| 2026-05-29 | 83.2 | 87.18 | 82.75 | 86.97 | 7,289,989 | +4.64% |
| 2026-05-28 | 80.52 | 83.44 | 79.12 | 83.11 | 9,786,452 | +2.67% |
| 2026-05-27 | 82.635 | 82.635 | 79.72 | 80.95 | 6,130,152 | -2.34% |
| 2026-05-26 | 82.36 | 84.29 | 82.265 | 82.89 | 4,281,877 | +1.89% |
| 2026-05-22 | 84.152 | 84.86 | 81.1 | 81.35 | 8,387,570 | -2.96% |
| 2026-05-21 | 83.17 | 84.53 | 82.75 | 83.83 | 4,838,957 | +0.05% |
| 2026-05-20 | 84 | 85.43 | 83.205 | 83.79 | 6,230,015 | +0.41% |
| 2026-05-19 | 84.655 | 84.87 | 82.8 | 83.45 | 7,139,313 | -3.10% |
| 2026-05-18 | 86.75 | 87.99 | 85.1 | 86.12 | 4,261,858 | -1.01% |
| 2026-05-15 | 87.07 | 87.81 | 85.985 | 87 | 3,907,977 | -1.45% |
| 2026-05-14 | 85.37 | 88.44 | 85.31 | 88.28 | 3,728,662 | +3.71% |
| 2026-05-13 | 83.88 | 86.03 | 83.1 | 85.12 | 3,143,876 | +0.63% |
| 2026-05-12 | 84.22 | 84.69 | 82.68 | 84.59 | 5,247,956 | -0.38% |