Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
89.82
-2.34 (-2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
89.80
-0.02 (-0.02%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.45 | 91.73 | 89.56 | 89.82 | 89.82 | -2.54% | 5,732,945 |
| Jun 25, 2026 | 94.45 | 95.28 | 91.79 | 92.16 | 92.16 | -0.68% | 3,069,435 |
| Jun 24, 2026 | 93.70 | 95.26 | 92.16 | 92.79 | 92.79 | -2.02% | 3,502,652 |
| Jun 23, 2026 | 92.70 | 96.59 | 92.33 | 94.70 | 94.70 | -2.19% | 6,231,524 |
| Jun 22, 2026 | 96.79 | 97.84 | 96.04 | 96.82 | 96.82 | 0.85% | 4,198,627 |
| Jun 18, 2026 | 96.80 | 97.81 | 95.30 | 96.00 | 96.00 | 0.96% | 7,404,734 |
| Jun 17, 2026 | 93.52 | 96.75 | 93.41 | 95.09 | 95.09 | 2.14% | 5,147,139 |
| Jun 16, 2026 | 93.01 | 94.05 | 92.01 | 93.10 | 93.10 | 0.37% | 3,989,537 |
| Jun 15, 2026 | 94.68 | 94.73 | 92.62 | 92.76 | 92.76 | 2.15% | 3,530,203 |
| Jun 12, 2026 | 90.45 | 93.10 | 89.95 | 90.81 | 90.81 | 2.23% | 4,182,600 |
| Jun 11, 2026 | 86.59 | 88.90 | 85.07 | 88.83 | 88.83 | 3.99% | 3,697,593 |
| Jun 10, 2026 | 85.28 | 88.30 | 84.65 | 85.42 | 85.42 | -1.05% | 4,259,657 |
| Jun 9, 2026 | 88.34 | 88.53 | 83.12 | 86.33 | 86.33 | -1.17% | 4,428,071 |
| Jun 8, 2026 | 85.78 | 87.83 | 85.24 | 87.35 | 87.35 | 3.50% | 4,689,527 |
| Jun 5, 2026 | 86.15 | 86.23 | 83.40 | 84.40 | 84.40 | -3.06% | 4,274,766 |
| Jun 4, 2026 | 86.11 | 87.43 | 83.11 | 87.06 | 87.06 | -0.10% | 7,079,411 |
| Jun 3, 2026 | 88.07 | 89.03 | 86.91 | 87.15 | 87.15 | -1.77% | 5,419,927 |
| Jun 2, 2026 | 88.95 | 90.50 | 88.37 | 88.72 | 88.72 | 0.03% | 6,537,919 |
| Jun 1, 2026 | 86.10 | 91.02 | 85.02 | 88.69 | 88.69 | 2.08% | 6,862,530 |
| May 29, 2026 | 83.20 | 87.18 | 82.75 | 86.97 | 86.88 | 4.64% | 7,289,989 |
| May 28, 2026 | 80.52 | 83.44 | 79.12 | 83.11 | 83.03 | 2.67% | 9,786,452 |
| May 27, 2026 | 82.64 | 82.64 | 79.72 | 80.95 | 80.87 | -2.34% | 6,130,152 |
| May 26, 2026 | 82.36 | 84.29 | 82.27 | 82.89 | 82.81 | 1.89% | 4,281,877 |
| May 22, 2026 | 84.15 | 84.86 | 81.10 | 81.35 | 81.27 | -2.96% | 8,387,571 |
| May 21, 2026 | 83.17 | 84.53 | 82.75 | 83.83 | 83.75 | 0.05% | 4,838,957 |
| May 20, 2026 | 84.00 | 85.43 | 83.21 | 83.79 | 83.71 | 0.41% | 6,230,015 |
| May 19, 2026 | 84.66 | 84.87 | 82.80 | 83.45 | 83.37 | -3.10% | 7,139,313 |
| May 18, 2026 | 86.75 | 87.99 | 85.10 | 86.12 | 86.03 | -1.01% | 4,261,858 |
| May 15, 2026 | 87.07 | 87.81 | 85.99 | 87.00 | 86.91 | -1.45% | 3,907,977 |
| May 14, 2026 | 85.37 | 88.44 | 85.31 | 88.28 | 88.19 | 3.71% | 3,728,662 |
| May 13, 2026 | 83.88 | 86.03 | 83.10 | 85.12 | 85.03 | 0.63% | 3,143,876 |
| May 12, 2026 | 84.22 | 84.69 | 82.68 | 84.59 | 84.50 | -0.38% | 5,247,956 |
| May 11, 2026 | 84.28 | 85.80 | 83.38 | 84.91 | 84.82 | 0.58% | 3,101,340 |
| May 8, 2026 | 84.58 | 85.20 | 83.50 | 84.42 | 84.34 | 0.85% | 3,595,264 |
| May 7, 2026 | 86.87 | 87.37 | 83.53 | 83.71 | 83.63 | -3.83% | 5,150,288 |
| May 6, 2026 | 85.37 | 87.34 | 85.37 | 87.04 | 86.95 | 3.73% | 3,943,119 |
| May 5, 2026 | 82.57 | 84.63 | 82.46 | 83.91 | 83.83 | 2.68% | 4,761,690 |
| May 4, 2026 | 80.99 | 82.24 | 80.46 | 81.72 | 81.64 | 1.57% | 3,417,194 |
| May 1, 2026 | 79.75 | 81.07 | 78.92 | 80.46 | 80.38 | 1.21% | 4,058,794 |
| Apr 30, 2026 | 76.88 | 80.00 | 76.50 | 79.50 | 79.42 | 3.18% | 5,489,017 |
| Apr 29, 2026 | 77.00 | 77.44 | 75.68 | 77.05 | 76.97 | -0.57% | 5,307,126 |
| Apr 28, 2026 | 76.91 | 77.92 | 76.34 | 77.49 | 77.41 | -0.13% | 3,839,195 |
| Apr 27, 2026 | 76.55 | 78.22 | 76.45 | 77.59 | 77.51 | 1.27% | 3,599,320 |
| Apr 24, 2026 | 76.83 | 76.83 | 75.32 | 76.62 | 76.54 | 0.95% | 2,920,137 |
| Apr 23, 2026 | 77.33 | 78.28 | 74.62 | 75.90 | 75.82 | -2.83% | 4,286,732 |
| Apr 22, 2026 | 78.06 | 79.43 | 76.70 | 78.11 | 78.03 | -1.90% | 7,750,801 |
| Apr 21, 2026 | 81.34 | 82.41 | 79.21 | 79.62 | 79.54 | -2.01% | 6,401,933 |
| Apr 20, 2026 | 81.20 | 81.97 | 80.81 | 81.25 | 81.17 | -0.56% | 3,618,529 |
| Apr 17, 2026 | 81.45 | 82.88 | 80.87 | 81.71 | 81.63 | 2.94% | 5,487,857 |
| Apr 16, 2026 | 80.20 | 80.69 | 78.29 | 79.38 | 79.30 | -0.40% | 4,544,113 |
| Apr 15, 2026 | 78.39 | 79.81 | 78.02 | 79.69 | 79.61 | 3.36% | 5,019,251 |
| Apr 14, 2026 | 76.00 | 77.25 | 74.35 | 77.10 | 77.02 | 3.42% | 5,621,864 |
| Apr 13, 2026 | 70.51 | 74.73 | 70.51 | 74.55 | 74.47 | 4.69% | 4,787,221 |
| Apr 10, 2026 | 72.14 | 72.28 | 70.12 | 71.21 | 71.14 | -1.00% | 3,698,482 |
| Apr 9, 2026 | 71.76 | 73.09 | 71.54 | 71.93 | 71.86 | -0.53% | 4,768,820 |
| Apr 8, 2026 | 72.64 | 73.48 | 71.15 | 72.31 | 72.24 | 6.17% | 5,096,019 |
| Apr 7, 2026 | 68.06 | 68.30 | 66.72 | 68.11 | 68.04 | -0.74% | 3,579,371 |
| Apr 6, 2026 | 68.09 | 68.85 | 67.75 | 68.62 | 68.55 | 1.30% | 2,540,394 |
| Apr 2, 2026 | 66.13 | 68.88 | 65.40 | 67.74 | 67.67 | -0.25% | 3,054,059 |
| Apr 1, 2026 | 68.38 | 70.00 | 67.79 | 67.91 | 67.84 | 1.25% | 5,917,497 |
| Mar 31, 2026 | 64.80 | 67.37 | 64.30 | 67.07 | 67.00 | 5.31% | 4,618,938 |
| Mar 30, 2026 | 64.70 | 65.25 | 63.02 | 63.69 | 63.63 | -0.79% | 4,263,237 |
| Mar 27, 2026 | 65.50 | 66.15 | 64.04 | 64.20 | 64.14 | -3.02% | 3,882,171 |
| Mar 26, 2026 | 68.09 | 68.80 | 65.69 | 66.20 | 66.13 | -3.61% | 3,518,586 |
| Mar 25, 2026 | 67.15 | 69.82 | 66.94 | 68.68 | 68.61 | 3.87% | 5,457,002 |
| Mar 24, 2026 | 66.90 | 67.62 | 64.49 | 66.12 | 66.05 | -2.54% | 7,816,623 |
| Mar 23, 2026 | 67.30 | 69.32 | 66.81 | 67.84 | 67.77 | 3.62% | 7,274,273 |
| Mar 20, 2026 | 67.68 | 67.92 | 65.00 | 65.47 | 65.40 | -3.28% | 8,997,233 |
| Mar 19, 2026 | 67.48 | 68.20 | 66.92 | 67.69 | 67.62 | -1.11% | 5,189,536 |
| Mar 18, 2026 | 68.50 | 69.49 | 68.24 | 68.45 | 68.38 | -0.26% | 4,464,662 |
| Mar 17, 2026 | 68.91 | 69.93 | 68.32 | 68.63 | 68.56 | 0.51% | 2,742,280 |
| Mar 16, 2026 | 67.25 | 69.31 | 67.07 | 68.28 | 68.21 | 3.16% | 4,185,220 |
| Mar 13, 2026 | 67.24 | 68.17 | 65.87 | 66.19 | 66.12 | -1.09% | 3,384,318 |
| Mar 12, 2026 | 66.81 | 67.29 | 65.89 | 66.92 | 66.85 | -2.15% | 3,988,257 |
| Mar 11, 2026 | 68.23 | 69.04 | 67.04 | 68.39 | 68.32 | -0.16% | 3,179,252 |
| Mar 10, 2026 | 67.68 | 69.99 | 66.68 | 68.50 | 68.43 | 1.50% | 4,928,586 |
| Mar 9, 2026 | 65.34 | 67.50 | 63.49 | 67.49 | 67.42 | 1.18% | 4,969,251 |
| Mar 6, 2026 | 66.30 | 67.42 | 65.27 | 66.70 | 66.63 | -1.98% | 5,378,661 |
| Mar 5, 2026 | 68.47 | 69.39 | 66.68 | 68.05 | 67.98 | -1.59% | 4,682,763 |
| Mar 4, 2026 | 70.60 | 71.07 | 68.44 | 69.15 | 69.08 | -0.36% | 4,587,338 |
| Mar 3, 2026 | 68.97 | 70.38 | 67.53 | 69.40 | 69.33 | -3.17% | 6,824,440 |
| Mar 2, 2026 | 69.22 | 73.38 | 68.57 | 71.67 | 71.60 | 0.67% | 5,363,825 |
| Feb 27, 2026 | 72.66 | 73.05 | 69.65 | 71.19 | 71.12 | -4.42% | 6,182,111 |
| Feb 26, 2026 | 73.68 | 74.59 | 72.33 | 74.56 | 74.41 | 1.24% | 3,705,787 |
| Feb 25, 2026 | 73.11 | 73.75 | 72.40 | 73.65 | 73.50 | 2.41% | 2,898,886 |
| Feb 24, 2026 | 71.05 | 72.78 | 70.15 | 71.92 | 71.77 | 0.53% | 3,447,051 |
| Feb 23, 2026 | 73.94 | 74.64 | 70.65 | 71.54 | 71.39 | -3.84% | 3,814,120 |
| Feb 20, 2026 | 73.64 | 74.75 | 73.16 | 74.40 | 74.24 | 0.55% | 2,767,002 |
| Feb 19, 2026 | 73.94 | 74.23 | 72.81 | 73.99 | 73.84 | -1.21% | 2,459,499 |
| Feb 18, 2026 | 73.47 | 75.49 | 73.29 | 74.90 | 74.74 | 2.20% | 4,592,219 |
| Feb 17, 2026 | 73.85 | 74.15 | 71.55 | 73.29 | 73.14 | -1.95% | 5,587,525 |
| Feb 13, 2026 | 73.00 | 75.26 | 71.51 | 74.75 | 74.59 | 2.31% | 4,385,419 |
| Feb 12, 2026 | 76.66 | 77.67 | 72.24 | 73.06 | 72.91 | -4.31% | 6,887,577 |
| Feb 11, 2026 | 77.63 | 77.85 | 74.80 | 76.35 | 76.19 | -1.10% | 3,569,172 |
| Feb 10, 2026 | 77.88 | 79.18 | 76.06 | 77.20 | 77.04 | -1.56% | 5,564,584 |
| Feb 9, 2026 | 74.72 | 78.62 | 74.35 | 78.42 | 78.26 | 5.13% | 3,909,319 |
| Feb 6, 2026 | 71.89 | 74.86 | 71.00 | 74.59 | 74.44 | 7.34% | 4,891,423 |
| Feb 5, 2026 | 71.61 | 72.33 | 69.01 | 69.49 | 69.35 | -5.38% | 8,775,657 |
| Feb 4, 2026 | 74.95 | 75.05 | 71.71 | 73.44 | 73.29 | -1.99% | 8,126,622 |
| Feb 3, 2026 | 76.52 | 76.71 | 73.80 | 74.93 | 74.77 | -0.45% | 5,481,805 |