Interactive Brokers Group, Inc.
IBKR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.10% | 7.79M |
| Aug 6, 2026 | $88.14 | $89.14 | $85.69 | $86.02 | -3.07% | 7.29M |
| Aug 5, 2026 | $89.59 | $90.92 | $88.67 | $88.74 | +0.12% | 4.89M |
| Aug 4, 2026 | $88.69 | $89.48 | $86.92 | $88.63 | +1.00% | 4.67M |
| Aug 3, 2026 | $87.03 | $88.23 | $85.90 | $87.75 | -0.27% | 5.18M |
| Jul 31, 2026 | $91.80 | $91.80 | $87.95 | $87.99 | -2.75% | 4.37M |
| Jul 30, 2026 | $88.20 | $90.68 | $86.82 | $90.48 | +4.89% | 5.02M |
| Jul 29, 2026 | $89.89 | $90.46 | $85.60 | $86.26 | -5.11% | 7.23M |
| Jul 28, 2026 | $90.04 | $91.21 | $88.33 | $90.91 | -1.47% | 4.93M |
| Jul 27, 2026 | $92.90 | $94.26 | $89.69 | $92.27 | +0.58% | 4.67M |
| Jul 24, 2026 | $91.80 | $92.45 | $89.50 | $91.74 | -0.02% | 3.89M |
| Jul 23, 2026 | $90.76 | $91.87 | $89.61 | $91.76 | -1.86% | 4.40M |
| Jul 22, 2026 | $93.60 | $95.55 | $92.18 | $93.50 | -0.97% | 5.85M |
| Jul 21, 2026 | $93.49 | $95.55 | $93.29 | $94.42 | +2.99% | 5.12M |
| Jul 20, 2026 | $91.56 | $93.46 | $91.31 | $91.68 | +1.27% | 3.74M |
| Jul 17, 2026 | $89.60 | $92.03 | $87.87 | $90.53 | -1.82% | 4.45M |
| Jul 16, 2026 | $96.20 | $96.72 | $91.58 | $92.21 | -5.34% | 4.00M |
| Jul 15, 2026 | $96.89 | $97.77 | $95.57 | $97.41 | +1.88% | 3.49M |
| Jul 14, 2026 | $94.16 | $96.35 | $94.15 | $95.61 | +2.19% | 3.09M |
| Jul 13, 2026 | $93.21 | $94.80 | $92.41 | $93.56 | -0.56% | 3.39M |
| Jul 10, 2026 | $96.40 | $97.40 | $93.59 | $94.09 | -1.25% | 2.40M |
| Jul 9, 2026 | $94.82 | $96.72 | $93.93 | $95.28 | +2.01% | 2.68M |
| Jul 8, 2026 | $92.79 | $94.11 | $92.19 | $93.40 | -1.24% | 3.44M |
| Jul 7, 2026 | $94.43 | $96.49 | $91.82 | $94.57 | -1.48% | 4.78M |
| Jul 6, 2026 | $91.99 | $96.09 | $91.69 | $95.99 | +5.10% | 4.53M |
| Jul 2, 2026 | $93.25 | $96.71 | $89.51 | $91.33 | -2.06% | 6.59M |
| Jul 1, 2026 | $88.03 | $95.57 | $87.57 | $93.25 | +7.13% | 7.44M |
| Jun 30, 2026 | $88.00 | $90.12 | $86.66 | $87.04 | -1.32% | 5.51M |
| Jun 29, 2026 | $90.34 | $90.51 | $87.67 | $88.20 | -1.80% | 4.77M |
| Jun 26, 2026 | $91.45 | $91.73 | $89.56 | $89.82 | -2.54% | 5.91M |
| Jun 25, 2026 | $94.45 | $95.28 | $91.79 | $92.16 | -0.68% | 3.09M |
| Jun 24, 2026 | $93.70 | $95.26 | $92.16 | $92.79 | -2.02% | 3.52M |
| Jun 23, 2026 | $92.70 | $96.59 | $92.33 | $94.70 | -2.19% | 6.27M |
| Jun 22, 2026 | $96.79 | $97.84 | $96.04 | $96.82 | +0.85% | 4.20M |
| Jun 18, 2026 | $96.80 | $97.81 | $95.30 | $96.00 | +0.96% | 7.51M |
| Jun 17, 2026 | $93.52 | $96.75 | $93.41 | $95.09 | — | 5.28M |
