Interactive Brokers Group, Inc.IBKRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/18/2026 | $68.50 | $69.49 | $68.24 | $68.45 | 4.46M |
| 3/17/2026 | $68.91 | $69.93 | $68.32 | $68.63 | 2.74M |
| 3/16/2026 | $67.25 | $69.31 | $67.07 | $68.28 | 4.19M |
| 3/13/2026 | $67.24 | $68.17 | $65.87 | $66.19 | 3.38M |
| 3/12/2026 | $66.81 | $67.29 | $65.89 | $66.92 | 3.99M |
| 3/11/2026 | $68.22 | $69.04 | $67.04 | $68.39 | 3.18M |
| 3/10/2026 | $67.68 | $69.99 | $66.68 | $68.50 | 4.93M |
| 3/9/2026 | $65.34 | $67.50 | $63.49 | $67.49 | 4.97M |
| 3/6/2026 | $66.30 | $67.42 | $65.27 | $66.70 | 5.38M |
| 3/5/2026 | $68.47 | $69.39 | $66.68 | $68.05 | 4.68M |
| 3/4/2026 | $70.60 | $71.07 | $68.44 | $69.15 | 4.59M |
| 3/3/2026 | $68.97 | $70.38 | $67.53 | $69.40 | 6.82M |
| 3/2/2026 | $69.22 | $73.38 | $68.57 | $71.67 | 5.36M |
| 2/27/2026 | $72.66 | $73.05 | $69.65 | $71.19 | 6.18M |
| 2/26/2026 | $73.68 | $74.59 | $72.33 | $74.56 | 3.71M |
| 2/25/2026 | $73.11 | $73.75 | $72.40 | $73.65 | 2.90M |
| 2/24/2026 | $71.05 | $72.78 | $70.15 | $71.92 | 3.45M |
| 2/23/2026 | $73.94 | $74.64 | $70.65 | $71.54 | 3.81M |
| 2/20/2026 | $73.64 | $74.75 | $73.16 | $74.40 | 2.77M |
| 2/19/2026 | $73.94 | $74.23 | $72.81 | $73.99 | 2.46M |
| 2/18/2026 | $73.47 | $75.49 | $73.29 | $74.90 | 4.59M |
| 2/17/2026 | $73.85 | $74.15 | $71.55 | $73.29 | 5.59M |
| 2/13/2026 | $73.00 | $75.26 | $71.51 | $74.75 | 4.39M |
| 2/12/2026 | $76.66 | $77.67 | $72.24 | $73.06 | 6.89M |
| 2/11/2026 | $77.63 | $77.85 | $74.80 | $76.35 | 3.57M |
| 2/10/2026 | $77.88 | $79.18 | $76.06 | $77.20 | 5.56M |
| 2/9/2026 | $74.72 | $78.62 | $74.35 | $78.42 | 3.91M |
| 2/6/2026 | $71.89 | $74.86 | $71.00 | $74.59 | 4.89M |
| 2/5/2026 | $71.61 | $72.33 | $69.01 | $69.49 | 8.78M |
| 2/4/2026 | $74.95 | $75.05 | $71.71 | $73.44 | 8.13M |
| 2/3/2026 | $76.52 | $76.71 | $73.80 | $74.93 | 5.48M |
| 2/2/2026 | $74.69 | $77.97 | $73.10 | $75.27 | 6.90M |
| 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 |