Home

Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

145.79
-13.69 (-8.58%)
NASDAQ · Last Trade: Apr 5th, 11:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025151.47152.30141.44145.792,977,087145.79
4/03/2025161.34165.12158.84159.482,137,974159.48
4/02/2025170.39177.58168.94174.311,374,356174.31
4/01/2025165.40173.43163.27173.082,212,972173.08
3/31/2025159.29166.64157.21165.591,762,097165.59
3/28/2025166.41169.02162.48164.722,373,092164.72
3/27/2025172.51173.00166.38169.003,304,457169.00
3/26/2025179.59179.78173.23173.942,052,515173.94
3/25/2025181.35183.73178.00179.402,051,051179.40
3/24/2025178.24181.89177.11179.941,800,251179.94
3/21/2025173.13173.89170.44173.363,574,657173.36
3/20/2025175.39178.00174.47175.861,829,185175.86
3/19/2025173.04180.94171.22178.151,628,705178.15
3/18/2025171.51173.58169.22172.691,550,383172.69
3/17/2025167.77175.71167.77174.401,868,380174.40
3/14/2025165.22169.42163.50168.112,229,523168.11
3/13/2025171.60171.59159.04161.033,463,769161.03
3/12/2025176.92177.45170.35171.142,732,953171.14
3/11/2025169.37173.62166.69170.342,755,846170.34
3/10/2025184.25185.00165.40167.164,929,647167.16
3/07/2025188.01192.44182.31192.173,299,067192.17
3/06/2025192.66194.56185.22189.702,984,362189.70
3/05/2025195.71197.77193.26196.692,045,512196.69
3/04/2025196.29199.93186.00196.032,981,436196.03
3/03/2025209.15211.63200.67201.531,790,934201.53
2/28/2025202.51206.96201.41204.407,795,038204.40
2/27/2025210.10211.16202.75203.501,318,723203.25
2/26/2025203.67209.87202.59206.661,698,694206.41
2/25/2025213.36213.99198.89200.942,835,189200.69
2/24/2025219.33222.09210.73214.612,298,760214.35
2/21/2025227.49227.94217.29218.732,102,947218.46
2/20/2025232.20232.19220.80226.002,345,855225.72
2/19/2025235.50235.50230.04232.651,393,437232.36
2/18/2025235.88236.00231.90235.531,174,305235.24
2/14/2025234.24236.53228.42234.121,673,425233.83
2/13/2025231.87235.86228.34234.851,921,278234.56
2/12/2025222.69230.47221.24230.201,806,638229.92
2/11/2025226.19226.19219.00221.471,434,497221.20
2/10/2025231.84232.61224.72226.191,740,826225.91
2/07/2025229.15231.97227.99231.142,005,951230.86
2/06/2025234.98235.29226.35228.231,746,532227.95
2/05/2025223.48234.65222.20233.452,820,529233.16
2/04/2025223.52224.40220.22221.481,671,464221.21
2/03/2025210.43224.96209.88223.482,272,125223.21
1/31/2025220.20220.25215.50217.441,807,713217.17
1/30/2025212.92221.09212.92219.172,617,878218.90
1/29/2025207.51212.10206.70211.251,626,675210.99
1/28/2025205.58208.62204.00207.751,860,397207.50
1/27/2025212.70214.00201.21203.872,426,822203.62
1/24/2025209.00220.66208.89218.993,138,778218.72
1/23/2025210.00212.84203.99208.552,291,691208.29
1/22/2025207.00211.14202.43209.782,946,561209.52
1/21/2025192.63194.87190.66192.831,976,131192.59
1/17/2025189.00191.31187.47190.091,258,332189.86
1/16/2025186.09190.25186.06188.161,036,944187.93
1/15/2025185.77187.38184.62185.851,206,027185.62
1/14/2025184.41185.50180.57182.64900,126182.42
1/13/2025183.13185.23181.13183.261,326,297183.03
1/10/2025189.39189.51181.55185.211,323,247184.98
1/08/2025190.87191.82188.70190.89939,476190.66
1/07/2025191.70193.41184.69191.171,760,220190.94
1/06/2025186.08190.12185.01190.071,092,845189.84