Interactive Brokers Group, Inc.$89.18HOOD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $92.62 | $95.60 | $90.07 | $93.51 | +3.51% | 22.64M |
| Aug 3, 2026 | $86.69 | $92.35 | $85.30 | $90.34 | +4.37% | 19.74M |
| Jul 31, 2026 | $86.13 | $89.50 | $83.68 | $86.56 | -0.05% | 22.95M |
| Jul 30, 2026 | $90.91 | $92.57 | $86.21 | $86.60 | -3.61% | 29.69M |
| Jul 29, 2026 | $92.21 | $93.32 | $88.60 | $89.84 | -3.15% | 23.05M |
| Jul 28, 2026 | $92.67 | $93.87 | $88.21 | $92.76 | -3.02% | 21.67M |
| Jul 27, 2026 | $96.98 | $99.45 | $93.20 | $95.65 | +0.78% | 16.62M |
| Jul 24, 2026 | $100.07 | $100.08 | $93.03 | $94.91 | -6.57% | 24.41M |
| Jul 23, 2026 | $101.88 | $104.12 | $99.32 | $101.58 | -2.78% | 16.54M |
| Jul 22, 2026 | $104.72 | $106.89 | $104.33 | $104.48 | -1.77% | 11.15M |
| Jul 21, 2026 | $102.82 | $108.21 | $102.82 | $106.36 | +7.13% | 19.67M |
| Jul 20, 2026 | $102.49 | $102.60 | $98.61 | $99.28 | -0.68% | 18.74M |
| Jul 17, 2026 | $100.37 | $104.11 | $96.59 | $99.96 | -5.72% | 27.61M |
| Jul 16, 2026 | $114.13 | $114.52 | $105.48 | $106.02 | -8.24% | 28.47M |
| Jul 15, 2026 | $114.97 | $116.60 | $112.12 | $115.54 | +1.84% | 21.08M |
| Jul 14, 2026 | $111.03 | $113.69 | $109.10 | $113.45 | +3.27% | 17.92M |
| Jul 13, 2026 | $111.27 | $113.70 | $108.84 | $109.86 | -1.88% | 18.22M |
| Jul 10, 2026 | $119.16 | $119.43 | $108.81 | $111.97 | -2.73% | 25.93M |
| Jul 9, 2026 | $112.23 | $117.65 | $111.63 | $115.11 | +1.39% | 18.72M |
| Jul 8, 2026 | $110.87 | $114.13 | $108.89 | $113.53 | +0.56% | 18.29M |
| Jul 7, 2026 | $115.78 | $117.85 | $112.53 | $112.90 | -3.96% | 21.83M |
| Jul 6, 2026 | $111.41 | $118.65 | $111.41 | $117.55 | +4.28% | 25.59M |
| Jul 2, 2026 | $112.76 | $120.05 | $110.93 | $112.73 | +3.76% | 41.23M |
| Jul 1, 2026 | $100.67 | $109.53 | $100.39 | $108.65 | +8.35% | 28.10M |
| Jun 30, 2026 | $101.87 | $103.06 | $99.66 | $100.28 | -1.52% | 17.22M |
| Jun 29, 2026 | $100.66 | $102.85 | $98.05 | $101.83 | +3.18% | 20.68M |
| Jun 26, 2026 | $93.22 | $99.44 | $93.08 | $98.69 | +5.58% | 44.94M |
| Jun 25, 2026 | $98.79 | $99.19 | $92.80 | $93.47 | -3.83% | 23.40M |
| Jun 24, 2026 | $102.35 | $104.27 | $96.30 | $97.19 | -5.87% | 30.22M |
| Jun 23, 2026 | $101.65 | $105.99 | $101.03 | $103.25 | -2.33% | 40.63M |
| Jun 22, 2026 | $108.00 | $112.50 | $105.28 | $105.71 | -2.26% | 31.73M |
| Jun 18, 2026 | $107.83 | $109.08 | $103.46 | $108.15 | +2.80% | 39.51M |
| Jun 17, 2026 | $95.94 | $110.73 | $95.76 | $105.20 | +8.78% | 70.80M |
| Jun 16, 2026 | $100.17 | $101.88 | $94.57 | $96.71 | -1.44% | 31.54M |
| Jun 15, 2026 | $98.72 | $100.87 | $97.45 | $98.12 | +5.29% | 36.58M |
| Jun 12, 2026 | $92.74 | $96.10 | $90.22 | $93.19 | +1.04% | 33.08M |
| Jun 11, 2026 | $87.08 | $93.64 | $85.72 | $92.23 | +6.80% | 38.96M |
| Jun 10, 2026 | $84.09 | $91.46 | $84.08 | $86.36 | +3.09% | 42.03M |
| Jun 9, 2026 | $85.87 | $88.08 | $78.93 | $83.77 | -1.49% | 29.31M |
| Jun 8, 2026 | $84.62 | $85.63 | $82.81 | $85.04 | +3.12% | 19.35M |
| Jun 5, 2026 | $86.57 | $87.33 | $79.49 | $82.47 | -6.63% | 35.91M |
| Jun 4, 2026 | $83.26 | $88.62 | $82.80 | $88.33 | +6.61% | 31.79M |
| Jun 3, 2026 | $86.45 | $86.82 | $82.41 | $82.85 | -6.02% | 24.09M |
| Jun 2, 2026 | $88.67 | $89.43 | $86.13 | $88.16 | -2.83% | 26.63M |
| Jun 1, 2026 | $89.94 | $92.40 | $85.56 | $90.73 | -3.79% | 42.59M |
| May 29, 2026 | $85.66 | $94.40 | $84.24 | $94.30 | +11.15% | 64.41M |
| May 28, 2026 | $74.85 | $84.92 | $73.53 | $84.84 | +11.29% | 44.05M |
| May 27, 2026 | $73.92 | $76.64 | $73.45 | $76.23 | +2.89% | 25.41M |
| May 26, 2026 | $74.50 | $76.04 | $73.46 | $74.09 | +0.61% | 20.13M |
| May 22, 2026 | $76.32 | $77.11 | $73.26 | $73.64 | -3.00% | 20.82M |
| May 21, 2026 | $74.95 | $76.76 | $74.65 | $75.92 | +0.21% | 16.27M |
| May 20, 2026 | $74.75 | $76.35 | $73.75 | $75.76 | +2.16% | 17.18M |
| May 19, 2026 | $76.15 | $76.37 | $73.18 | $74.16 | -3.88% | 20.49M |
| May 18, 2026 | $76.00 | $79.92 | $75.47 | $77.15 | +0.01% | 20.21M |
| May 15, 2026 | $78.54 | $78.58 | $76.41 | $77.14 | -4.41% | 19.66M |
| May 14, 2026 | $76.05 | $81.93 | $75.11 | $80.70 | +5.15% | 27.97M |
| May 13, 2026 | $77.07 | $77.62 | $75.34 | $76.75 | -1.94% | 14.81M |
| May 12, 2026 | $79.08 | $80.18 | $76.48 | $78.27 | -3.11% | 17.10M |
| May 11, 2026 | $76.79 | $81.14 | $74.80 | $80.78 | +4.87% | 26.36M |
| May 8, 2026 | $76.24 | $77.07 | $74.25 | $77.03 | — | 18.14M |
