Interactive Brokers Group, Inc.$89.18SCHW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $105.26 | $106.76 | $105.23 | $106.35 | +0.45% | 6.86M |
| Aug 3, 2026 | $105.86 | $106.81 | $105.05 | $105.87 | +0.60% | 6.44M |
| Jul 31, 2026 | $104.98 | $105.69 | $104.05 | $105.24 | +0.87% | 8.55M |
| Jul 30, 2026 | $103.93 | $104.82 | $103.07 | $104.33 | -0.13% | 7.50M |
| Jul 29, 2026 | $106.00 | $106.73 | $104.39 | $104.47 | -1.42% | 7.15M |
| Jul 28, 2026 | $104.24 | $106.29 | $103.45 | $105.97 | +1.72% | 7.81M |
| Jul 27, 2026 | $102.68 | $104.29 | $102.36 | $104.18 | +2.17% | 7.28M |
| Jul 24, 2026 | $101.61 | $102.00 | $100.55 | $101.97 | +0.35% | 5.18M |
| Jul 23, 2026 | $100.27 | $102.71 | $100.27 | $101.61 | +0.80% | 8.26M |
| Jul 22, 2026 | $101.34 | $101.34 | $99.42 | $100.80 | +0.84% | 7.80M |
| Jul 21, 2026 | $104.18 | $104.48 | $99.71 | $99.96 | -2.52% | 14.82M |
| Jul 20, 2026 | $100.61 | $103.09 | $100.30 | $102.54 | +0.96% | 13.66M |
| Jul 17, 2026 | $102.32 | $102.81 | $100.81 | $101.56 | -1.21% | 8.31M |
| Jul 16, 2026 | $103.40 | $103.80 | $101.95 | $102.80 | +0.01% | 10.31M |
| Jul 15, 2026 | $101.56 | $103.40 | $101.34 | $102.79 | +1.67% | 7.97M |
| Jul 14, 2026 | $101.14 | $103.36 | $100.75 | $101.10 | -1.25% | 7.75M |
| Jul 13, 2026 | $103.51 | $103.97 | $102.11 | $102.38 | -0.72% | 7.42M |
| Jul 10, 2026 | $103.25 | $103.57 | $101.80 | $103.12 | +1.19% | 5.68M |
| Jul 9, 2026 | $101.42 | $103.44 | $100.51 | $101.91 | +0.21% | 6.37M |
| Jul 8, 2026 | $101.91 | $103.07 | $101.26 | $101.70 | -0.23% | 8.95M |
| Jul 7, 2026 | $101.21 | $102.54 | $100.89 | $101.93 | +1.30% | 9.41M |
| Jul 6, 2026 | $97.19 | $101.17 | $97.19 | $100.62 | +3.73% | 11.39M |
| Jul 2, 2026 | $96.74 | $97.45 | $96.21 | $97.00 | +1.27% | 8.89M |
| Jul 1, 2026 | $92.76 | $96.07 | $92.31 | $95.78 | +3.80% | 10.69M |
| Jun 30, 2026 | $91.49 | $94.17 | $91.29 | $92.27 | +1.90% | 9.83M |
| Jun 29, 2026 | $90.35 | $91.60 | $90.20 | $90.55 | -0.13% | 9.17M |
| Jun 26, 2026 | $89.60 | $90.67 | $87.63 | $90.67 | +1.38% | 17.57M |
| Jun 25, 2026 | $91.39 | $92.60 | $89.26 | $89.44 | -2.13% | 10.92M |
| Jun 24, 2026 | $92.81 | $92.90 | $91.02 | $91.39 | -1.91% | 12.93M |
| Jun 23, 2026 | $92.39 | $93.30 | $92.03 | $93.17 | +1.24% | 11.70M |
| Jun 22, 2026 | $92.50 | $92.69 | $91.36 | $92.03 | +0.36% | 11.60M |
| Jun 18, 2026 | $94.58 | $94.79 | $90.86 | $91.70 | -2.97% | 27.43M |
| Jun 17, 2026 | $93.55 | $94.83 | $92.46 | $94.51 | +0.90% | 12.11M |
| Jun 16, 2026 | $92.00 | $93.70 | $91.44 | $93.67 | +2.99% | 12.35M |
| Jun 15, 2026 | $91.61 | $92.39 | $90.76 | $90.95 | -0.16% | 11.48M |
| Jun 12, 2026 | $89.53 | $92.21 | $89.25 | $91.10 | +2.71% | 11.40M |
| Jun 11, 2026 | $89.26 | $89.94 | $88.54 | $88.70 | -0.64% | 11.38M |
| Jun 10, 2026 | $88.45 | $90.25 | $87.86 | $89.27 | +0.56% | 11.18M |
| Jun 9, 2026 | $88.25 | $88.92 | $87.18 | $88.77 | +0.78% | 10.83M |
| Jun 8, 2026 | $88.28 | $88.92 | $87.77 | $88.08 | -0.86% | 7.47M |
| Jun 5, 2026 | $88.46 | $88.94 | $87.68 | $88.84 | +0.95% | 9.21M |
| Jun 4, 2026 | $87.51 | $88.50 | $86.70 | $88.00 | +1.63% | 11.79M |
| Jun 3, 2026 | $87.00 | $87.56 | $85.58 | $86.59 | -1.16% | 11.34M |
| Jun 2, 2026 | $87.94 | $88.62 | $86.22 | $87.61 | -1.27% | 11.61M |
| Jun 1, 2026 | $86.81 | $89.20 | $86.02 | $88.74 | +1.59% | 13.96M |
| May 29, 2026 | $86.00 | $87.48 | $85.93 | $87.35 | +2.34% | 20.46M |
| May 28, 2026 | $85.12 | $85.62 | $83.96 | $85.35 | -0.30% | 16.77M |
| May 27, 2026 | $89.00 | $89.26 | $84.72 | $85.61 | -4.24% | 21.85M |
| May 26, 2026 | $89.70 | $90.42 | $89.37 | $89.40 | -0.83% | 8.36M |
| May 22, 2026 | $90.36 | $91.39 | $90.11 | $90.15 | -0.29% | 7.07M |
| May 21, 2026 | $90.18 | $90.70 | $89.28 | $90.41 | +0.33% | 8.08M |
| May 20, 2026 | $92.32 | $92.56 | $89.73 | $90.11 | -1.85% | 12.83M |
| May 19, 2026 | $92.20 | $92.93 | $91.46 | $91.81 | -0.63% | 8.68M |
| May 18, 2026 | $91.00 | $93.43 | $90.78 | $92.39 | +1.66% | 8.27M |
| May 15, 2026 | $90.48 | $92.87 | $89.76 | $90.88 | +1.61% | 14.26M |
| May 14, 2026 | $91.65 | $92.17 | $89.13 | $89.44 | -1.90% | 14.18M |
| May 13, 2026 | $89.45 | $91.78 | $89.26 | $91.17 | +1.10% | 9.30M |
| May 12, 2026 | $88.02 | $90.39 | $87.64 | $90.18 | +2.68% | 9.49M |
| May 11, 2026 | $88.62 | $88.87 | $87.61 | $87.83 | -0.88% | 9.54M |
| May 8, 2026 | $89.29 | $89.70 | $88.31 | $88.61 | — | 9.95M |
