Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
66.53
-0.17 (-0.25%)
Mar 9, 2026, 3:24 PM EDT - Market open
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.34 | 65.45 | 63.49 | 65.54 | - | -1.74% | 3,071,711 |
| Mar 6, 2026 | 66.30 | 67.42 | 65.27 | 66.70 | 66.70 | -1.98% | 5,318,286 |
| Mar 5, 2026 | 68.47 | 69.39 | 66.68 | 68.05 | 68.05 | -1.59% | 4,431,215 |
| Mar 4, 2026 | 70.60 | 71.07 | 68.44 | 69.15 | 69.15 | -0.36% | 4,572,442 |
| Mar 3, 2026 | 68.97 | 70.38 | 67.53 | 69.40 | 69.40 | -3.17% | 6,817,483 |
| Mar 2, 2026 | 69.22 | 73.38 | 68.57 | 71.67 | 71.67 | 0.67% | 5,352,785 |
| Feb 27, 2026 | 72.66 | 73.05 | 69.65 | 71.19 | 71.19 | -4.52% | 6,191,403 |
| Feb 26, 2026 | 73.68 | 74.59 | 72.33 | 74.56 | 74.48 | 1.24% | 3,358,590 |
| Feb 25, 2026 | 73.11 | 73.75 | 72.40 | 73.65 | 73.57 | 2.41% | 2,898,886 |
| Feb 24, 2026 | 71.05 | 72.78 | 70.15 | 71.92 | 71.84 | 0.53% | 3,447,051 |
| Feb 23, 2026 | 73.94 | 74.64 | 70.65 | 71.54 | 71.46 | -3.84% | 3,814,120 |
| Feb 20, 2026 | 73.64 | 74.75 | 73.16 | 74.40 | 74.32 | 0.55% | 2,767,002 |
| Feb 19, 2026 | 73.94 | 74.23 | 72.81 | 73.99 | 73.91 | -1.21% | 2,459,499 |
| Feb 18, 2026 | 73.47 | 75.49 | 73.29 | 74.90 | 74.82 | 2.20% | 4,592,219 |
| Feb 17, 2026 | 73.85 | 74.15 | 71.55 | 73.29 | 73.21 | -1.95% | 5,587,525 |
| Feb 13, 2026 | 73.00 | 75.26 | 71.51 | 74.75 | 74.67 | 2.31% | 4,385,419 |
| Feb 12, 2026 | 76.66 | 77.67 | 72.24 | 73.06 | 72.98 | -4.31% | 6,887,577 |
| Feb 11, 2026 | 77.63 | 77.85 | 74.80 | 76.35 | 76.27 | -1.10% | 3,569,172 |
| Feb 10, 2026 | 77.88 | 79.18 | 76.06 | 77.20 | 77.12 | -1.56% | 5,564,584 |
| Feb 9, 2026 | 74.72 | 78.62 | 74.35 | 78.42 | 78.34 | 5.13% | 3,909,319 |
| Feb 6, 2026 | 71.89 | 74.86 | 71.00 | 74.59 | 74.51 | 7.34% | 4,891,423 |
| Feb 5, 2026 | 71.61 | 72.33 | 69.01 | 69.49 | 69.42 | -5.38% | 8,775,657 |
| Feb 4, 2026 | 74.95 | 75.05 | 71.71 | 73.44 | 73.36 | -1.99% | 8,126,622 |
| Feb 3, 2026 | 76.52 | 76.71 | 73.80 | 74.93 | 74.85 | -0.45% | 5,481,805 |
| Feb 2, 2026 | 74.69 | 77.98 | 73.10 | 75.27 | 75.19 | 0.52% | 6,897,631 |
| Jan 30, 2026 | 75.05 | 76.09 | 74.49 | 74.88 | 74.80 | -1.03% | 3,412,786 |
| Jan 29, 2026 | 76.44 | 77.55 | 73.53 | 75.66 | 75.58 | 0.28% | 3,984,831 |
| Jan 28, 2026 | 75.93 | 76.38 | 74.70 | 75.45 | 75.37 | -0.04% | 4,695,702 |
| Jan 27, 2026 | 75.42 | 76.01 | 74.51 | 75.48 | 75.40 | 0.17% | 4,948,766 |
| Jan 26, 2026 | 77.37 | 78.80 | 75.29 | 75.35 | 75.27 | -2.87% | 6,292,831 |
| Jan 23, 2026 | 76.91 | 78.56 | 76.91 | 77.58 | 77.50 | 0.48% | 8,053,385 |
| Jan 22, 2026 | 77.12 | 77.77 | 76.28 | 77.21 | 77.13 | 1.86% | 5,989,541 |
| Jan 21, 2026 | 72.00 | 76.97 | 70.89 | 75.80 | 75.72 | 6.00% | 10,541,607 |
| Jan 20, 2026 | 72.00 | 73.03 | 70.79 | 71.51 | 71.43 | -2.52% | 9,304,913 |
| Jan 16, 2026 | 74.05 | 74.07 | 72.06 | 73.36 | 73.28 | -0.43% | 4,127,413 |
| Jan 15, 2026 | 71.90 | 75.64 | 71.90 | 73.68 | 73.60 | 3.27% | 6,760,350 |
| Jan 14, 2026 | 70.38 | 71.40 | 69.33 | 71.35 | 71.27 | 1.08% | 5,180,461 |
| Jan 13, 2026 | 71.00 | 71.59 | 69.97 | 70.59 | 70.51 | -0.28% | 3,637,595 |
| Jan 12, 2026 | 70.38 | 71.44 | 70.10 | 70.79 | 70.71 | 0.45% | 2,831,605 |
| Jan 9, 2026 | 70.80 | 71.26 | 69.98 | 70.47 | 70.39 | 0.44% | 3,796,852 |
| Jan 8, 2026 | 71.33 | 71.54 | 69.54 | 70.16 | 70.08 | -1.65% | 4,124,133 |
| Jan 7, 2026 | 72.34 | 72.72 | 71.24 | 71.34 | 71.26 | -2.11% | 4,163,222 |
| Jan 6, 2026 | 71.94 | 72.96 | 71.27 | 72.88 | 72.80 | 1.83% | 4,603,824 |
| Jan 5, 2026 | 67.95 | 71.69 | 67.85 | 71.57 | 71.49 | 6.46% | 5,283,121 |
| Jan 2, 2026 | 65.41 | 67.56 | 65.05 | 67.23 | 67.16 | 4.54% | 4,881,971 |
| Dec 31, 2025 | 65.04 | 65.19 | 64.24 | 64.31 | 64.24 | -1.06% | 2,300,802 |
| Dec 30, 2025 | 65.65 | 66.40 | 64.88 | 65.00 | 64.93 | -0.54% | 2,106,679 |
| Dec 29, 2025 | 65.70 | 65.80 | 64.90 | 65.35 | 65.28 | -1.22% | 2,442,198 |
| Dec 26, 2025 | 65.98 | 66.24 | 65.70 | 66.16 | 66.09 | 0.27% | 1,918,291 |
| Dec 24, 2025 | 65.84 | 66.13 | 65.47 | 65.98 | 65.91 | 0.03% | 1,344,516 |
| Dec 23, 2025 | 65.80 | 66.34 | 65.46 | 65.96 | 65.89 | 0.25% | 3,085,404 |
| Dec 22, 2025 | 65.27 | 65.92 | 64.40 | 65.80 | 65.72 | 2.39% | 3,119,351 |
| Dec 19, 2025 | 63.25 | 64.72 | 63.25 | 64.26 | 64.19 | 2.10% | 4,757,916 |
| Dec 18, 2025 | 63.69 | 64.00 | 62.55 | 62.94 | 62.87 | 0.78% | 3,709,531 |
| Dec 17, 2025 | 63.50 | 64.70 | 62.10 | 62.45 | 62.38 | -0.97% | 3,907,330 |
| Dec 16, 2025 | 62.87 | 63.30 | 62.31 | 63.06 | 62.99 | 0.30% | 3,552,375 |
| Dec 15, 2025 | 64.54 | 64.55 | 62.66 | 62.87 | 62.80 | -2.00% | 4,701,353 |
| Dec 12, 2025 | 66.00 | 66.00 | 62.58 | 64.15 | 64.08 | -2.89% | 5,181,267 |
| Dec 11, 2025 | 66.14 | 66.62 | 64.80 | 66.06 | 65.99 | -0.91% | 4,002,288 |
| Dec 10, 2025 | 65.75 | 67.13 | 65.38 | 66.67 | 66.60 | 1.69% | 3,101,640 |
| Dec 9, 2025 | 65.48 | 66.25 | 65.24 | 65.56 | 65.49 | -0.38% | 3,147,535 |
| Dec 8, 2025 | 64.65 | 65.87 | 64.20 | 65.81 | 65.74 | 2.03% | 2,583,488 |
| Dec 5, 2025 | 65.75 | 66.05 | 64.40 | 64.50 | 64.43 | -2.20% | 3,154,754 |
| Dec 4, 2025 | 64.99 | 66.19 | 64.83 | 65.95 | 65.88 | 1.52% | 3,100,450 |
| Dec 3, 2025 | 63.77 | 65.09 | 63.59 | 64.96 | 64.89 | 2.15% | 2,400,133 |
| Dec 2, 2025 | 64.23 | 64.30 | 63.15 | 63.59 | 63.52 | 0.08% | 5,651,020 |
| Dec 1, 2025 | 64.23 | 65.33 | 62.15 | 63.54 | 63.47 | -2.28% | 5,982,491 |
| Nov 28, 2025 | 65.00 | 65.28 | 64.41 | 65.02 | 64.87 | 1.29% | 2,725,018 |
| Nov 26, 2025 | 63.91 | 64.69 | 63.47 | 64.19 | 64.04 | 1.61% | 3,547,740 |
| Nov 25, 2025 | 62.34 | 63.46 | 61.03 | 63.17 | 63.02 | 1.19% | 3,034,867 |
| Nov 24, 2025 | 61.52 | 62.71 | 61.16 | 62.43 | 62.29 | 2.26% | 4,423,022 |
| Nov 21, 2025 | 61.54 | 61.75 | 58.95 | 61.05 | 60.91 | -0.83% | 6,901,340 |
| Nov 20, 2025 | 66.25 | 67.33 | 61.27 | 61.56 | 61.42 | -4.65% | 5,978,585 |
| Nov 19, 2025 | 63.52 | 64.96 | 63.43 | 64.56 | 64.41 | 2.04% | 3,073,596 |
| Nov 18, 2025 | 62.72 | 64.26 | 62.09 | 63.27 | 63.12 | -0.22% | 4,146,723 |
| Nov 17, 2025 | 65.76 | 66.48 | 62.96 | 63.41 | 63.26 | -3.97% | 4,917,977 |
| Nov 14, 2025 | 65.41 | 67.23 | 64.42 | 66.03 | 65.88 | -1.51% | 5,337,077 |
| Nov 13, 2025 | 72.52 | 72.52 | 66.74 | 67.04 | 66.89 | -7.79% | 6,274,122 |
| Nov 12, 2025 | 71.39 | 72.98 | 71.00 | 72.70 | 72.53 | 2.58% | 4,300,154 |
| Nov 11, 2025 | 70.49 | 71.49 | 70.49 | 70.87 | 70.71 | -0.37% | 2,780,397 |
| Nov 10, 2025 | 71.84 | 72.30 | 70.38 | 71.13 | 70.97 | 0.84% | 3,255,200 |
| Nov 7, 2025 | 69.01 | 70.85 | 67.60 | 70.54 | 70.38 | 0.97% | 4,294,893 |
| Nov 6, 2025 | 71.05 | 71.23 | 68.72 | 69.86 | 69.70 | -2.46% | 3,574,641 |
| Nov 5, 2025 | 71.20 | 72.19 | 70.05 | 71.62 | 71.46 | 1.32% | 2,768,995 |
| Nov 4, 2025 | 70.91 | 72.09 | 69.30 | 70.69 | 70.53 | -3.27% | 4,801,672 |
| Nov 3, 2025 | 70.89 | 73.27 | 70.16 | 73.08 | 72.91 | 3.87% | 6,430,480 |
| Oct 31, 2025 | 69.03 | 70.90 | 68.28 | 70.36 | 70.20 | 2.70% | 3,834,474 |
| Oct 30, 2025 | 68.66 | 70.56 | 68.32 | 68.51 | 68.35 | -0.98% | 3,071,242 |
| Oct 29, 2025 | 68.71 | 69.63 | 68.14 | 69.19 | 69.03 | 0.79% | 2,903,432 |
| Oct 28, 2025 | 70.00 | 70.00 | 68.57 | 68.65 | 68.49 | -1.21% | 2,595,277 |
| Oct 27, 2025 | 69.94 | 70.26 | 69.15 | 69.49 | 69.33 | 1.08% | 3,154,471 |
| Oct 24, 2025 | 68.16 | 69.49 | 67.78 | 68.75 | 68.59 | 2.35% | 4,238,485 |
| Oct 23, 2025 | 65.03 | 67.96 | 65.01 | 67.17 | 67.02 | 3.71% | 8,459,324 |
| Oct 22, 2025 | 66.56 | 66.95 | 64.15 | 64.77 | 64.62 | -2.26% | 5,747,020 |
| Oct 21, 2025 | 66.75 | 67.59 | 65.88 | 66.27 | 66.12 | -1.00% | 3,765,423 |
| Oct 20, 2025 | 67.38 | 68.33 | 66.04 | 66.94 | 66.79 | 1.07% | 5,249,739 |
| Oct 17, 2025 | 66.69 | 69.02 | 65.21 | 66.23 | 66.08 | -3.34% | 9,231,441 |
| Oct 16, 2025 | 70.81 | 71.09 | 67.88 | 68.52 | 68.36 | -1.79% | 10,050,052 |
| Oct 15, 2025 | 70.63 | 70.96 | 68.79 | 69.77 | 69.61 | 0.59% | 4,912,471 |
| Oct 14, 2025 | 69.32 | 71.14 | 68.11 | 69.36 | 69.20 | -1.64% | 4,746,691 |