IBKR
NASDAQAfter HoursInteractive Brokers Group, Inc.
$63.06
+$0.19 (+0.30%)
As of 10:31 AM
Open
$62.87
High
$63.28
Low
$62.33
Prev Close
$62.87
52W High
$73.35
52W Low
$32.82
Volume
3.33M
Mkt Cap
$108.94B
Interactive Brokers Group, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $69.03 | $70.90 | $68.28 | $70.36 | 3.83M |
| 10/30/2025 | $68.66 | $70.56 | $68.32 | $68.51 | 3.07M |
| 10/29/2025 | $68.71 | $69.63 | $68.14 | $69.19 | 2.90M |
| 10/28/2025 | $70.00 | $70.00 | $68.57 | $68.65 | 2.60M |
| 10/27/2025 | $69.94 | $70.26 | $69.15 | $69.49 | 3.15M |
| 10/24/2025 | $68.16 | $69.49 | $67.78 | $68.75 | 4.24M |
| 10/23/2025 | $65.03 | $67.96 | $65.01 | $67.17 | 8.46M |
| 10/22/2025 | $66.56 | $66.95 | $64.15 | $64.77 | 5.75M |
| 10/21/2025 | $66.75 | $67.59 | $65.88 | $66.27 | 3.77M |
| 10/20/2025 | $67.38 | $68.33 | $66.04 | $66.94 | 5.25M |
| 10/17/2025 | $66.69 | $69.02 | $65.21 | $66.23 | 9.23M |
| 10/16/2025 | $70.81 | $71.09 | $67.88 | $68.52 | 10.05M |
| 10/15/2025 | $70.63 | $70.96 | $68.79 | $69.77 | 4.91M |
| 10/14/2025 | $69.32 | $71.14 | $68.11 | $69.36 | 4.75M |
| 10/13/2025 | $70.78 | $70.94 | $69.76 | $70.52 | 2.90M |
| 10/10/2025 | $72.49 | $73.35 | $68.80 | $69.01 | 5.04M |
| 10/9/2025 | $71.64 | $72.72 | $71.45 | $72.62 | 3.01M |
| 10/8/2025 | $70.00 | $72.30 | $69.35 | $72.05 | 4.34M |
| 10/7/2025 | $70.13 | $70.41 | $68.56 | $69.35 | 3.24M |
| 10/6/2025 | $70.97 | $71.44 | $69.52 | $69.61 | 3.72M |
| 10/3/2025 | $71.77 | $71.78 | $69.54 | $70.36 | 3.74M |
| 10/2/2025 | $69.48 | $71.63 | $69.19 | $70.95 | 5.38M |
| 10/1/2025 | $67.86 | $70.49 | $67.05 | $68.78 | 7.27M |
| 9/30/2025 | $68.70 | $70.27 | $67.87 | $68.81 | 4.92M |
| 9/29/2025 | $66.80 | $68.83 | $66.62 | $68.80 | 5.91M |
| 9/26/2025 | $65.58 | $66.32 | $65.10 | $66.12 | 3.88M |
| 9/25/2025 | $63.51 | $65.50 | $62.86 | $64.97 | 3.13M |
| 9/24/2025 | $66.12 | $66.35 | $64.25 | $64.46 | 3.78M |
| 9/23/2025 | $64.30 | $66.11 | $64.11 | $65.49 | 5.35M |
| 9/22/2025 | $64.19 | $64.76 | $63.48 | $64.22 | 4.78M |
| 9/19/2025 | $65.44 | $65.47 | $64.15 | $65.03 | 8.10M |
| 9/18/2025 | $62.70 | $65.54 | $62.61 | $64.92 | 6.26M |