IBKR(IBKR)
IBKR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $87.70 | $88.02 | $86.09 | $87.49 | 2.89M |
| 10/12/2026 | $88.22 | $89.11 | $87.72 | $87.89 | 3.02M |
| 10/9/2026 | $87.05 | $88.28 | $86.47 | $87.87 | 2.43M |
| 10/8/2026 | $87.11 | $87.79 | $86.28 | $86.47 | 3.00M |
| 10/7/2026 | $88.70 | $89.11 | $85.97 | $87.74 | 3.65M |
| 10/6/2026 | $89.38 | $91.85 | $89.06 | $90.58 | 3.42M |
| 10/5/2026 | $88.87 | $89.56 | $88.09 | $89.05 | 2.94M |
| 10/2/2026 | $86.55 | $88.92 | $86.55 | $88.30 | 4.87M |
| 10/1/2026 | $85.42 | $87.25 | $83.60 | $85.81 | 5.72M |
| 9/30/2026 | $86.63 | $86.93 | $85.39 | $85.42 | 4.05M |
| 9/29/2026 | $87.86 | $87.86 | $85.89 | $86.18 | 2.83M |
| 9/28/2026 | $87.80 | $88.50 | $86.81 | $87.08 | 3.83M |
| 9/25/2026 | $90.00 | $90.57 | $88.53 | $89.24 | 2.89M |
| 9/24/2026 | $90.53 | $91.19 | $89.10 | $89.82 | 3.98M |
| 9/23/2026 | $91.36 | $93.53 | $90.92 | $91.56 | 3.96M |
| 9/22/2026 | $92.85 | $93.20 | $89.71 | $91.88 | 4.06M |
| 9/21/2026 | $92.50 | $93.94 | $91.58 | $93.21 | 3.47M |
| 9/18/2026 | $89.91 | $91.06 | $88.75 | $90.69 | 6.23M |
| 9/17/2026 | $88.72 | $89.09 | $87.63 | $88.38 | 4.36M |
| 9/16/2026 | $88.99 | $89.09 | $84.96 | $86.74 | 3.81M |
| 9/15/2026 | $90.20 | $90.48 | $87.50 | $88.80 | 4.53M |
| 9/14/2026 | $90.00 | $90.94 | $89.08 | $90.75 | 3.83M |
| 9/11/2026 | $90.71 | $92.31 | $89.45 | $91.37 | 3.08M |
| 9/10/2026 | $89.06 | $90.24 | $88.74 | $89.42 | 2.88M |
| 9/9/2026 | $90.99 | $91.86 | $90.25 | $90.28 | 2.65M |
| 9/8/2026 | $91.76 | $93.29 | $90.87 | $90.97 | 2.19M |
| 9/4/2026 | $91.55 | $92.85 | $91.14 | $92.62 | 2.50M |
| 9/3/2026 | $89.83 | $93.27 | $89.77 | $92.95 | 5.29M |
| 9/2/2026 | $90.00 | $91.35 | $88.53 | $89.12 | 4.38M |
| 9/1/2026 | $94.63 | $94.90 | $90.03 | $90.39 | 5.14M |
| 8/31/2026 | $95.50 | $97.89 | $94.43 | $97.29 | 3.56M |
| 8/28/2026 | $96.61 | $97.72 | $95.46 | $95.84 | 2.24M |
| 8/27/2026 | $96.88 | $97.34 | $95.76 | $96.55 | 5.16M |
| 8/26/2026 | $97.63 | $97.78 | $94.81 | $97.02 | 3.04M |
| 8/25/2026 | $93.55 | $98.75 | $92.80 | $98.19 | 5.22M |
| 8/24/2026 | $93.86 | $94.78 | $92.49 | $93.05 | 4.30M |
| 8/21/2026 | $90.80 | $94.22 | $90.31 | $93.87 | 5.76M |
| 8/20/2026 | $91.41 | $91.71 | $89.67 | $89.85 | 3.48M |
| 8/19/2026 | $90.99 | $91.43 | $88.92 | $90.54 | 3.22M |
| 8/18/2026 | $93.00 | $93.23 | $90.42 | $90.56 | 2.62M |
| 8/17/2026 | $92.23 | $94.60 | $91.59 | $94.33 | 4.63M |
| 8/14/2026 | $91.41 | $92.42 | $90.12 | $92.06 | 2.20M |
| 8/13/2026 | $92.00 | $92.72 | $91.34 | $91.42 | 2.58M |
| 8/12/2026 | $91.15 | $92.76 | $90.84 | $91.66 | 3.04M |
| 8/11/2026 | $91.12 | $91.65 | $89.52 | $89.78 | 3.47M |
| 8/10/2026 | $88.00 | $91.78 | $88.00 | $90.66 | 5.87M |
| 8/7/2026 | $86.57 | $87.97 | $85.37 | $87.83 | 7.79M |
| 8/6/2026 | $88.14 | $89.14 | $85.69 | $86.02 | 7.29M |
| 8/5/2026 | $89.59 | $90.92 | $88.67 | $88.74 | 4.89M |
| 8/4/2026 | $88.69 | $89.48 | $86.92 | $88.63 | 4.67M |
| 8/3/2026 | $87.03 | $88.23 | $85.90 | $87.75 | 5.18M |
| 7/31/2026 | $91.80 | $91.80 | $87.95 | $87.99 | 4.37M |
| 7/30/2026 | $88.20 | $90.68 | $86.82 | $90.48 | 5.02M |
| 7/29/2026 | $89.89 | $90.46 | $85.60 | $86.26 | 7.23M |
| 7/28/2026 | $90.04 | $91.21 | $88.33 | $90.91 | 4.93M |
| 7/27/2026 | $92.90 | $94.26 | $89.69 | $92.27 | 4.67M |
| 7/24/2026 | $91.80 | $92.45 | $89.50 | $91.74 | 3.89M |
| 7/23/2026 | $90.76 | $91.87 | $89.61 | $91.76 | 4.40M |
| 7/22/2026 | $93.60 | $95.55 | $92.18 | $93.50 | 5.85M |
| 7/21/2026 | $93.49 | $95.55 | $93.29 | $94.42 | 5.12M |
| 7/20/2026 | $91.56 | $93.46 | $91.31 | $91.68 | 3.74M |
| 7/17/2026 | $89.60 | $92.03 | $87.87 | $90.53 | 4.45M |
| 7/16/2026 | $96.20 | $96.72 | $91.58 | $92.21 | 4.00M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
