Interactive Brokers Group, Inc.IBKRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $75.05 | $76.09 | $74.49 | $74.88 | 3.41M |
| 1/29/2026 | $76.44 | $77.55 | $73.53 | $75.66 | 3.98M |
| 1/28/2026 | $75.93 | $76.38 | $74.70 | $75.45 | 4.70M |
| 1/27/2026 | $75.42 | $76.01 | $74.51 | $75.48 | 4.95M |
| 1/26/2026 | $77.36 | $78.80 | $75.29 | $75.35 | 6.29M |
| 1/23/2026 | $76.91 | $78.56 | $76.91 | $77.58 | 8.05M |
| 1/22/2026 | $77.12 | $77.77 | $76.28 | $77.21 | 5.99M |
| 1/21/2026 | $72.00 | $76.97 | $70.89 | $75.80 | 10.54M |
| 1/20/2026 | $72.00 | $73.03 | $70.79 | $71.51 | 9.30M |
| 1/16/2026 | $74.05 | $74.07 | $72.06 | $73.36 | 4.13M |
| 1/15/2026 | $71.90 | $75.64 | $71.90 | $73.68 | 6.76M |
| 1/14/2026 | $70.38 | $71.40 | $69.33 | $71.35 | 5.18M |
| 1/13/2026 | $71.00 | $71.59 | $69.97 | $70.59 | 3.64M |
| 1/12/2026 | $70.38 | $71.44 | $70.10 | $70.79 | 2.83M |
| 1/9/2026 | $70.80 | $71.26 | $69.98 | $70.47 | 3.80M |
| 1/8/2026 | $71.33 | $71.54 | $69.54 | $70.16 | 4.12M |
| 1/7/2026 | $72.34 | $72.72 | $71.24 | $71.34 | 4.16M |
| 1/6/2026 | $71.94 | $72.96 | $71.27 | $72.88 | 4.60M |
| 1/5/2026 | $67.95 | $71.69 | $67.85 | $71.57 | 5.28M |
| 1/2/2026 | $65.41 | $67.56 | $65.05 | $67.23 | 4.88M |
| 12/31/2025 | $65.04 | $65.19 | $64.24 | $64.31 | 2.30M |
| 12/30/2025 | $65.65 | $66.40 | $64.88 | $65.00 | 2.11M |
| 12/29/2025 | $65.70 | $65.80 | $64.90 | $65.35 | 2.44M |
| 12/26/2025 | $65.98 | $66.24 | $65.70 | $66.16 | 1.92M |
| 12/24/2025 | $65.84 | $66.13 | $65.47 | $65.98 | 1.34M |
| 12/23/2025 | $65.80 | $66.33 | $65.46 | $65.96 | 3.09M |
| 12/22/2025 | $65.27 | $65.92 | $64.40 | $65.80 | 3.12M |
| 12/19/2025 | $63.25 | $64.72 | $63.25 | $64.26 | 4.76M |
| 12/18/2025 | $63.69 | $64.00 | $62.55 | $62.94 | 3.71M |
| 12/17/2025 | $63.50 | $64.69 | $62.10 | $62.45 | 3.91M |
| 12/16/2025 | $62.87 | $63.30 | $62.31 | $63.06 | 3.55M |
| 12/15/2025 | $64.54 | $64.55 | $62.66 | $62.87 | 4.70M |
| 12/12/2025 | $66.00 | $66.00 | $62.58 | $64.15 | 5.18M |
| 12/11/2025 | $66.14 | $66.61 | $64.80 | $66.06 | 4.00M |
| 12/10/2025 | $65.75 | $67.13 | $65.38 | $66.67 | 3.10M |
| 12/9/2025 | $65.48 | $66.25 | $65.24 | $65.56 | 3.15M |
| 12/8/2025 | $64.65 | $65.87 | $64.20 | $65.81 | 2.58M |
| 12/5/2025 | $65.75 | $66.05 | $64.40 | $64.50 | 3.15M |
| 12/4/2025 | $64.99 | $66.19 | $64.83 | $65.95 | 3.10M |
| 12/3/2025 | $63.77 | $65.09 | $63.59 | $64.96 | 2.40M |
| 12/2/2025 | $64.23 | $64.30 | $63.15 | $63.59 | 5.65M |
| 12/1/2025 | $64.22 | $65.33 | $62.15 | $63.54 | 5.98M |
| 11/28/2025 | $65.00 | $65.28 | $64.41 | $65.02 | 2.73M |
| 11/26/2025 | $63.91 | $64.69 | $63.47 | $64.19 | 3.55M |
| 11/25/2025 | $62.34 | $63.46 | $61.03 | $63.17 | 3.03M |
| 11/24/2025 | $61.52 | $62.71 | $61.16 | $62.43 | 4.42M |
| 11/21/2025 | $61.54 | $61.75 | $58.95 | $61.05 | 6.90M |
| 11/20/2025 | $66.25 | $67.33 | $61.27 | $61.56 | 5.98M |
| 11/19/2025 | $63.52 | $64.96 | $63.43 | $64.56 | 3.07M |
| 11/18/2025 | $62.72 | $64.26 | $62.09 | $63.27 | 4.15M |
| 11/17/2025 | $65.76 | $66.48 | $62.96 | $63.41 | 4.92M |
| 11/14/2025 | $65.41 | $67.23 | $64.42 | $66.03 | 5.34M |
| 11/13/2025 | $72.52 | $72.52 | $66.74 | $67.04 | 6.27M |
| 11/12/2025 | $71.39 | $72.98 | $71.00 | $72.70 | 4.30M |
| 11/11/2025 | $70.49 | $71.49 | $70.49 | $70.87 | 2.78M |
| 11/10/2025 | $71.83 | $72.30 | $70.38 | $71.13 | 3.26M |
| 11/7/2025 | $69.01 | $70.85 | $67.60 | $70.54 | 4.29M |
| 11/6/2025 | $71.05 | $71.23 | $68.72 | $69.86 | 3.57M |
| 11/5/2025 | $71.19 | $72.19 | $70.05 | $71.62 | 2.77M |
| 11/4/2025 | $70.91 | $72.09 | $69.30 | $70.69 | 4.80M |
| 11/3/2025 | $70.89 | $73.27 | $70.16 | $73.08 | 6.43M |