Interactive Brokers Group, Inc. (IBKR) NASDAQ

65.95

+0.99(+1.52%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202564.9965.9565.9566.1964.833.1M
December 03, 202563.7764.9664.9665.0963.652.32M
December 02, 202564.2363.5963.5964.363.155.65M
December 01, 202564.2363.5463.5465.3362.155.98M
November 28, 20256565.0265.0265.2864.412.73M
November 26, 202563.9164.1964.1964.6963.473.55M
November 25, 202562.3463.1763.1763.4661.033.03M
November 24, 202561.5262.4362.4362.7161.164.42M
November 21, 202561.5461.0561.0561.7558.956.9M
November 20, 202566.2561.5661.5667.3361.275.88M
November 19, 202563.5264.5664.5664.9663.433.04M
November 18, 202562.7263.2763.2764.2662.094.15M
November 17, 202565.7663.4163.4166.4862.964.92M
November 14, 202565.4166.0366.0367.2364.425.33M
November 13, 202572.5267.0467.0472.5266.746.27M
November 12, 202571.3872.772.772.98714.21M
November 11, 202570.4970.8770.8771.4970.492.78M
November 10, 202571.8471.1371.1372.370.383.26M
November 07, 202569.0170.5470.5470.8567.64.29M
November 06, 202571.0569.8669.8671.2368.723.57M
November 05, 202571.271.6271.6272.1970.052.76M
November 04, 202570.9170.6970.6972.0969.34.8M
November 03, 202570.8973.0873.0873.2770.166.43M
October 31, 202569.0370.3670.3670.968.283.83M
October 30, 202568.6668.5168.5170.5668.323.07M
October 29, 202568.7169.1969.1969.6368.142.9M
October 28, 20257068.6568.657068.572.6M
October 27, 202569.9469.4969.4970.2669.153.15M
October 24, 202568.1668.7568.7569.4967.784.24M
October 23, 202565.0367.1767.1767.9665.018.46M
October 22, 202566.5664.7764.7766.9564.155.75M
October 21, 202566.7166.2766.2767.5965.883.7M
October 20, 202567.3866.9466.9468.3366.045.25M
October 17, 202566.6966.2366.2369.0265.219.23M
October 16, 202570.8168.5268.5271.0967.8810.05M
October 15, 202570.6369.7769.7770.9668.794.86M
October 14, 202569.3269.3669.3671.1468.114.75M
October 13, 202570.7870.5270.5270.9469.762.9M
October 10, 202572.5169.0169.0173.3568.84.9M
October 09, 202571.6472.6272.6272.7271.453.01M
October 08, 20257072.0572.0572.369.354.34M
October 07, 202570.1369.3569.3570.4168.563.04M
October 06, 202570.9769.6169.6171.4469.523.72M
October 03, 202571.7770.3670.3671.7869.543.73M
October 02, 202569.4870.9570.9571.6369.195.37M
October 01, 202567.7368.7868.7870.4967.057.16M
September 30, 202568.768.8168.8170.2767.874.92M
September 29, 202566.868.868.868.8366.625.91M
September 26, 202565.5866.1266.1266.3265.13.88M
September 25, 202563.5164.9764.9765.562.863.02M
September 24, 202566.1264.4664.4666.3564.253.78M
September 23, 202564.365.4965.4966.1164.115.04M
September 22, 202564.1964.2264.2264.7663.484.78M
September 19, 202565.4465.0365.0365.4764.158.1M
September 18, 202562.764.9264.9265.5462.616.26M
September 17, 202562.5662.3462.3463.0961.265.25M
September 16, 202562.2562.4862.4862.7261.564.1M
September 15, 202563.8262.2562.2564.3362.214.07M
September 12, 202563.363.763.764.4363.033.38M
September 11, 202562.5363.3463.3463.7962.283.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved