Interactive Brokers Group, Inc.IBKRNASDAQ
Loading

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
3/18/2026$68.50$69.49$68.24$68.454.46M
3/17/2026$68.91$69.93$68.32$68.632.74M
3/16/2026$67.25$69.31$67.07$68.284.19M
3/13/2026$67.24$68.17$65.87$66.193.38M
3/12/2026$66.81$67.29$65.89$66.923.99M
3/11/2026$68.22$69.04$67.04$68.393.18M
3/10/2026$67.68$69.99$66.68$68.504.93M
3/9/2026$65.34$67.50$63.49$67.494.97M
3/6/2026$66.30$67.42$65.27$66.705.38M
3/5/2026$68.47$69.39$66.68$68.054.68M
3/4/2026$70.60$71.07$68.44$69.154.59M
3/3/2026$68.97$70.38$67.53$69.406.82M
3/2/2026$69.22$73.38$68.57$71.675.36M
2/27/2026$72.66$73.05$69.65$71.196.18M
2/26/2026$73.68$74.59$72.33$74.563.71M
2/25/2026$73.11$73.75$72.40$73.652.90M
2/24/2026$71.05$72.78$70.15$71.923.45M
2/23/2026$73.94$74.64$70.65$71.543.81M
2/20/2026$73.64$74.75$73.16$74.402.77M
2/19/2026$73.94$74.23$72.81$73.992.46M
2/18/2026$73.47$75.49$73.29$74.904.59M
2/17/2026$73.85$74.15$71.55$73.295.59M
2/13/2026$73.00$75.26$71.51$74.754.39M
2/12/2026$76.66$77.67$72.24$73.066.89M
2/11/2026$77.63$77.85$74.80$76.353.57M
2/10/2026$77.88$79.18$76.06$77.205.56M
2/9/2026$74.72$78.62$74.35$78.423.91M
2/6/2026$71.89$74.86$71.00$74.594.89M
2/5/2026$71.61$72.33$69.01$69.498.78M
2/4/2026$74.95$75.05$71.71$73.448.13M
2/3/2026$76.52$76.71$73.80$74.935.48M
2/2/2026$74.69$77.97$73.10$75.276.90M
1/30/2026$75.05$76.09$74.49$74.883.41M
1/29/2026$76.44$77.55$73.53$75.663.98M
1/28/2026$75.93$76.38$74.70$75.454.70M
1/27/2026$75.42$76.01$74.51$75.484.95M
1/26/2026$77.36$78.80$75.29$75.356.29M
1/23/2026$76.91$78.56$76.91$77.588.05M
1/22/2026$77.12$77.77$76.28$77.215.99M
1/21/2026$72.00$76.97$70.89$75.8010.54M
1/20/2026$72.00$73.03$70.79$71.519.30M
1/16/2026$74.05$74.07$72.06$73.364.13M
1/15/2026$71.90$75.64$71.90$73.686.76M
1/14/2026$70.38$71.40$69.33$71.355.18M
1/13/2026$71.00$71.59$69.97$70.593.64M
1/12/2026$70.38$71.44$70.10$70.792.83M
1/9/2026$70.80$71.26$69.98$70.473.80M
1/8/2026$71.33$71.54$69.54$70.164.12M
1/7/2026$72.34$72.72$71.24$71.344.16M
1/6/2026$71.94$72.96$71.27$72.884.60M
1/5/2026$67.95$71.69$67.85$71.575.28M
1/2/2026$65.41$67.56$65.05$67.234.88M
12/31/2025$65.04$65.19$64.24$64.312.30M
12/30/2025$65.65$66.40$64.88$65.002.11M
12/29/2025$65.70$65.80$64.90$65.352.44M
12/26/2025$65.98$66.24$65.70$66.161.92M
12/24/2025$65.84$66.13$65.47$65.981.34M
12/23/2025$65.80$66.33$65.46$65.963.09M
12/22/2025$65.27$65.92$64.40$65.803.12M
12/19/2025$63.25$64.72$63.25$64.264.76M