Interactive Brokers Group, Inc. (IBKR)
NASDAQ: IBKR · Real-Time Price · USD
53.96
+0.55 (1.03%)
At close: Jun 27, 2025, 4:00 PM
54.19
+0.23 (0.43%)
After-hours: Jun 27, 2025, 7:51 PM EDT
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.86 | 54.60 | 52.96 | 53.96 | 53.96 | 1.03% | 11,175,412 |
| Jun 26, 2025 | 52.39 | 53.95 | 51.95 | 53.41 | 53.41 | 2.20% | 5,889,318 |
| Jun 25, 2025 | 52.32 | 53.15 | 51.83 | 52.26 | 52.26 | 1.20% | 4,457,372 |
| Jun 24, 2025 | 51.58 | 51.87 | 50.83 | 51.64 | 51.64 | 2.20% | 3,353,823 |
| Jun 23, 2025 | 51.23 | 51.73 | 49.30 | 50.53 | 50.53 | -1.58% | 5,656,180 |
| Jun 20, 2025 | 52.66 | 53.30 | 51.20 | 51.34 | 51.34 | -2.40% | 6,912,756 |
| Jun 18, 2025 | 52.09 | 52.85 | 51.70 | 52.60 | 52.60 | 1.07% | 4,404,105 |
| Jun 17, 2025 | 52.02 | 52.72 | 51.66 | 52.04 | 52.04 | -0.71% | 3,683,768 |
| Jun 16, 2025 | 51.17 | 52.75 | 51.10 | 52.42 | 52.42 | 3.71% | 4,000,556 |
| Jun 13, 2025 | 51.17 | 51.19 | 50.19 | 50.54 | 50.54 | -1.38% | 3,405,960 |
| Jun 12, 2025 | 50.43 | 51.38 | 50.18 | 51.25 | 51.25 | 0.23% | 2,906,644 |
| Jun 11, 2025 | 51.32 | 51.75 | 50.61 | 51.13 | 51.13 | -0.26% | 4,221,132 |
| Jun 10, 2025 | 50.90 | 51.62 | 50.14 | 51.26 | 51.26 | 0.19% | 4,837,208 |
| Jun 9, 2025 | 52.31 | 52.31 | 49.15 | 51.17 | 51.17 | -3.38% | 8,047,636 |
| Jun 6, 2025 | 52.65 | 53.48 | 52.18 | 52.96 | 52.96 | 2.42% | 6,523,468 |
| Jun 5, 2025 | 51.56 | 52.16 | 51.05 | 51.71 | 51.71 | 0.38% | 5,035,548 |
| Jun 4, 2025 | 52.01 | 52.41 | 51.50 | 51.51 | 51.51 | -0.90% | 4,561,208 |
| Jun 3, 2025 | 51.92 | 52.34 | 51.22 | 51.98 | 51.98 | -0.14% | 4,966,516 |
| Jun 2, 2025 | 52.24 | 52.70 | 51.00 | 52.05 | 52.05 | -0.71% | 4,780,820 |
| May 30, 2025 | 51.96 | 52.55 | 51.14 | 52.42 | 52.42 | 0.18% | 7,512,700 |
| May 29, 2025 | 53.44 | 53.54 | 51.95 | 52.33 | 52.25 | -0.72% | 3,862,996 |
| May 28, 2025 | 53.13 | 53.38 | 52.65 | 52.70 | 52.62 | -0.81% | 2,746,472 |
| May 27, 2025 | 52.31 | 53.23 | 51.84 | 53.13 | 53.05 | 2.87% | 5,057,952 |
| May 23, 2025 | 50.54 | 52.08 | 50.10 | 51.65 | 51.57 | -0.05% | 3,872,032 |
| May 22, 2025 | 51.53 | 52.13 | 51.23 | 51.68 | 51.60 | 0.71% | 4,626,224 |
| May 21, 2025 | 52.00 | 52.56 | 51.04 | 51.32 | 51.24 | -2.41% | 4,792,740 |
| May 20, 2025 | 51.95 | 52.61 | 51.82 | 52.59 | 52.51 | 1.13% | 3,446,660 |
| May 19, 2025 | 51.16 | 52.32 | 50.78 | 52.00 | 51.92 | -0.55% | 5,798,108 |
| May 16, 2025 | 51.73 | 52.61 | 51.73 | 52.29 | 52.21 | 1.04% | 4,639,720 |
| May 15, 2025 | 50.53 | 51.79 | 50.36 | 51.75 | 51.67 | 1.72% | 4,219,044 |
| May 14, 2025 | 50.76 | 51.37 | 50.44 | 50.88 | 50.80 | 0.36% | 4,326,224 |
| May 13, 2025 | 49.48 | 51.31 | 49.36 | 50.70 | 50.62 | 2.81% | 5,506,480 |
| May 12, 2025 | 48.96 | 49.38 | 48.23 | 49.31 | 49.24 | 6.27% | 7,312,780 |
| May 9, 2025 | 46.17 | 46.74 | 46.10 | 46.40 | 46.33 | 0.60% | 2,972,336 |
| May 8, 2025 | 46.15 | 46.74 | 45.69 | 46.12 | 46.05 | 2.61% | 5,272,944 |
| May 7, 2025 | 44.50 | 45.35 | 44.45 | 44.95 | 44.88 | 0.83% | 5,633,984 |
| May 6, 2025 | 44.05 | 44.85 | 43.78 | 44.58 | 44.51 | -0.68% | 4,218,136 |
| May 5, 2025 | 44.85 | 45.57 | 44.47 | 44.89 | 44.82 | -1.11% | 4,021,968 |
| May 2, 2025 | 44.57 | 45.61 | 44.31 | 45.39 | 45.32 | 4.14% | 5,773,980 |
| May 1, 2025 | 43.19 | 44.27 | 43.10 | 43.59 | 43.52 | 1.45% | 8,007,244 |
| Apr 30, 2025 | 41.69 | 43.06 | 41.43 | 42.96 | 42.90 | 0.04% | 4,773,964 |
| Apr 29, 2025 | 42.03 | 43.19 | 41.90 | 42.95 | 42.88 | 1.43% | 3,956,696 |
| Apr 28, 2025 | 42.74 | 43.25 | 41.76 | 42.34 | 42.27 | 0.04% | 4,663,616 |
| Apr 25, 2025 | 42.13 | 42.60 | 41.88 | 42.32 | 42.26 | 0.13% | 4,029,664 |
| Apr 24, 2025 | 40.63 | 42.48 | 40.58 | 42.26 | 42.20 | 4.54% | 5,206,504 |
| Apr 23, 2025 | 41.32 | 42.28 | 40.19 | 40.43 | 40.37 | 2.69% | 7,564,028 |
| Apr 22, 2025 | 38.73 | 39.90 | 38.53 | 39.37 | 39.31 | 2.58% | 7,394,860 |
| Apr 21, 2025 | 39.31 | 39.45 | 38.10 | 38.38 | 38.32 | -3.77% | 6,314,172 |
| Apr 17, 2025 | 39.75 | 40.43 | 39.13 | 39.88 | 39.82 | 1.03% | 9,123,228 |
| Apr 16, 2025 | 39.85 | 40.82 | 38.30 | 39.48 | 39.42 | -8.96% | 28,485,160 |