Interactive Brokers Group, Inc.
IBKR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $78.89 | $78.90 | $75.42 | $76.90 | -5.96% | 5.74M |
| Oct 29, 2026 | $83.53 | $83.78 | $80.96 | $81.77 | -2.12% | 3.59M |
| Oct 28, 2026 | $82.60 | $83.70 | $81.68 | $83.54 | +1.57% | 4.62M |
| Oct 27, 2026 | $81.60 | $82.93 | $81.40 | $82.25 | +2.06% | 4.16M |
| Oct 26, 2026 | $80.35 | $81.92 | $79.30 | $80.59 | +0.39% | 5.15M |
| Oct 23, 2026 | $81.56 | $82.14 | $80.14 | $80.28 | -2.43% | 5.77M |
| Oct 22, 2026 | $83.24 | $85.08 | $81.71 | $82.28 | -3.57% | 4.16M |
| Oct 21, 2026 | $84.43 | $86.18 | $83.30 | $85.33 | +2.92% | 4.61M |
| Oct 20, 2026 | $80.50 | $83.28 | $80.50 | $82.91 | +1.92% | 3.92M |
| Oct 19, 2026 | $82.83 | $83.36 | $80.82 | $81.35 | -1.62% | 4.68M |
| Oct 16, 2026 | $86.26 | $86.95 | $82.25 | $82.69 | -3.88% | 7.28M |
| Oct 15, 2026 | $82.75 | $86.22 | $81.04 | $86.03 | +2.25% | 5.85M |
| Oct 14, 2026 | $86.02 | $86.84 | $83.62 | $84.14 | -3.83% | 4.56M |
| Oct 13, 2026 | $87.70 | $88.02 | $86.09 | $87.49 | -0.46% | 2.89M |
| Oct 12, 2026 | $88.22 | $89.11 | $87.72 | $87.89 | +0.02% | 3.02M |
| Oct 9, 2026 | $87.05 | $88.28 | $86.47 | $87.87 | +1.62% | 2.43M |
| Oct 8, 2026 | $87.11 | $87.79 | $86.28 | $86.47 | -1.45% | 3.00M |
| Oct 7, 2026 | $88.70 | $89.11 | $85.97 | $87.74 | -3.14% | 3.65M |
| Oct 6, 2026 | $89.38 | $91.85 | $89.06 | $90.58 | +1.72% | 3.42M |
| Oct 5, 2026 | $88.87 | $89.56 | $88.09 | $89.05 | +0.85% | 2.94M |
| Oct 2, 2026 | $86.55 | $88.92 | $86.55 | $88.30 | +2.90% | 4.87M |
| Oct 1, 2026 | $85.42 | $87.25 | $83.60 | $85.81 | +0.46% | 5.72M |
| Sep 30, 2026 | $86.63 | $86.93 | $85.39 | $85.42 | -0.88% | 4.05M |
| Sep 29, 2026 | $87.86 | $87.86 | $85.89 | $86.18 | -1.03% | 2.83M |
| Sep 28, 2026 | $87.80 | $88.50 | $86.81 | $87.08 | -2.42% | 3.83M |
| Sep 25, 2026 | $90.00 | $90.57 | $88.53 | $89.24 | -0.65% | 2.89M |
| Sep 24, 2026 | $90.53 | $91.19 | $89.10 | $89.82 | -1.90% | 3.98M |
| Sep 23, 2026 | $91.36 | $93.53 | $90.92 | $91.56 | -0.35% | 3.96M |
| Sep 22, 2026 | $92.85 | $93.20 | $89.71 | $91.88 | -1.43% | 4.06M |
| Sep 21, 2026 | $92.50 | $93.94 | $91.58 | $93.21 | +2.78% | 3.47M |
| Sep 18, 2026 | $89.91 | $91.06 | $88.75 | $90.69 | +2.61% | 6.23M |
| Sep 17, 2026 | $88.72 | $89.09 | $87.63 | $88.38 | +1.89% | 4.36M |
| Sep 16, 2026 | $88.99 | $89.09 | $84.96 | $86.74 | -2.32% | 3.81M |
| Sep 15, 2026 | $90.20 | $90.48 | $87.50 | $88.80 | -2.15% | 4.53M |
| Sep 14, 2026 | $90.00 | $90.94 | $89.08 | $90.75 | -0.68% | 3.83M |
| Sep 11, 2026 | $90.71 | $92.31 | $89.45 | $91.37 | +2.18% | 3.08M |
| Sep 10, 2026 | $89.06 | $90.24 | $88.74 | $89.42 | -0.95% | 2.88M |
| Sep 9, 2026 | $90.99 | $91.86 | $90.25 | $90.28 | -0.76% | 2.65M |
| Sep 8, 2026 | $91.76 | $93.29 | $90.87 | $90.97 | -1.78% | 2.19M |
| Sep 4, 2026 | $91.55 | $92.85 | $91.14 | $92.62 | -0.36% | 2.50M |
| Sep 3, 2026 | $89.83 | $93.27 | $89.77 | $92.95 | +4.30% | 5.29M |
| Sep 2, 2026 | $90.00 | $91.35 | $88.53 | $89.12 | -1.41% | 4.38M |
| Sep 1, 2026 | $94.63 | $94.90 | $90.03 | $90.39 | -7.09% | 5.14M |
| Aug 31, 2026 | $95.50 | $97.89 | $94.43 | $97.29 | +1.51% | 3.56M |
| Aug 28, 2026 | $96.61 | $97.72 | $95.46 | $95.84 | -0.74% | 2.24M |
| Aug 27, 2026 | $96.88 | $97.34 | $95.76 | $96.55 | -0.48% | 5.16M |
| Aug 26, 2026 | $97.63 | $97.78 | $94.81 | $97.02 | -1.19% | 3.04M |
| Aug 25, 2026 | $93.55 | $98.75 | $92.80 | $98.19 | +5.52% | 5.22M |
| Aug 24, 2026 | $93.86 | $94.78 | $92.49 | $93.05 | -0.87% | 4.30M |
| Aug 21, 2026 | $90.80 | $94.22 | $90.31 | $93.87 | +4.47% | 5.76M |
| Aug 20, 2026 | $91.41 | $91.71 | $89.67 | $89.85 | -0.76% | 3.48M |
| Aug 19, 2026 | $90.99 | $91.43 | $88.92 | $90.54 | -0.02% | 3.22M |
| Aug 18, 2026 | $93.00 | $93.23 | $90.42 | $90.56 | -4.00% | 2.62M |
| Aug 17, 2026 | $92.23 | $94.60 | $91.59 | $94.33 | +2.47% | 4.63M |
| Aug 14, 2026 | $91.41 | $92.42 | $90.12 | $92.06 | +0.70% | 2.20M |
| Aug 13, 2026 | $92.00 | $92.72 | $91.34 | $91.42 | -0.26% | 2.58M |
| Aug 12, 2026 | $91.15 | $92.76 | $90.84 | $91.66 | +2.09% | 3.04M |
| Aug 11, 2026 | $91.12 | $91.65 | $89.52 | $89.78 | -0.97% | 3.47M |
| Aug 10, 2026 | $88.00 | $91.78 | $88.00 | $90.66 | +3.22% | 5.87M |
| Aug 7, 2026 | $86.57 | $87.97 | $85.37 | $87.83 | — | 7.79M |
