Interactive Brokers Group, Inc. (IBKR) NASDAQ

188.31

+2.46(+1.32%)

Updated at January 16 01:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 15, 2025185.77185.85185.85187.38184.621.19M
January 14, 2025184.42182.64182.64185.5180.57899,229
January 13, 2025183.13183.26183.26185.23181.131.27M
January 10, 2025189.39185.21185.21189.51181.551.32M
January 08, 2025190.87190.89190.89191.82188.7939,476
January 07, 2025191.7191.17191.17193.41184.691.76M
January 06, 2025186.08190.07190.07190.12185.021.06M
January 03, 2025183183.72183.72186.12181.81.07M
January 02, 2025177.58177.22177.22178.51173.59137,586
December 31, 2024179.61176.67176.67179.61176.2745,198
December 30, 2024177.46179.28179.28179.78176.62398,666
December 27, 2024179.28179179181.11178.01491,183
December 26, 2024180.5181.11181.11181.66179.8420,128
December 24, 2024177.96180.5180.5181.28177.89320,803
December 23, 2024177.73177.6177.6179.72175.89999,338
December 20, 2024171.56175.92175.92177.99171.092.45M
December 19, 2024177.18173.79173.79178.65173.63906,351
December 18, 2024179.56173.79173.79179.56172.33944,870
December 17, 2024178.28178.9178.9179.03174.321.13M
December 16, 2024179.49180.2180.2181.71179.21769,540
December 13, 2024181179.49179.49181.25177.55717,001
December 12, 2024181.18180.31180.31182.53179.17719,624
December 11, 2024178180.78180.78181.14177.161.11M
December 10, 2024179.56176176180.18175.711.55M
December 09, 2024186.96180.17180.17188.25178.31.62M
December 06, 2024186.78186.96186.96187.29184.22964,798
December 05, 2024186.61186.9186.9187.851851.21M
December 04, 2024186.38185.97185.97189.03184.521.33M
December 03, 2024187.39186.89186.89189.74185.611.41M
December 02, 2024191.65185.68185.68193.41185.541.54M
November 29, 2024192.23191.09191.09192.95190.25576,700
November 27, 2024193.14191.31191.06193.25190.42784,654
November 26, 2024191.66192.95192.7193.17189.72947,432
November 25, 2024191.91190.98190.73193.42188.661.63M
November 22, 2024192.7191.62191.37193.21187.511.59M
November 21, 2024190.99191.71191.46192.25188.531.29M
November 20, 2024188.87187.86187.61189185.181.24M
November 19, 2024181.02185.51185.27185.77180.55923,712
November 18, 2024181182.61182.37183.02180.2988,400
November 15, 2024177.78180.21179.97180.35177.31.26M
November 14, 2024179178.42178.42179.76177.81204,700
November 13, 2024179.21178.65178.65180.28178.3780,433
November 12, 2024178.49179.55179.55181.21177.371.05M
November 11, 2024172.41179.49179.49179.68172.182.14M
November 08, 2024167.3169.74169.74171.4165.27853,999
November 07, 2024170166.67166.67171.38166.651.16M
November 06, 2024164.98171.69171.69173.09164.12.4M
November 05, 2024154.03154.91154.91156.99153.58691,804
November 04, 2024153.98153.93153.93155.13153.38529,951
November 01, 2024152.75153.78153.78154.58152.05739,908
October 31, 2024154152.58152.58154.31151.33769,559
October 30, 2024153.1154.24154.24154.65152.95652,944
October 29, 2024151.25152.84152.84153.93151.1696,388
October 28, 2024148.64150.99150.99151.1147.98654,217
October 25, 2024148.35147.17147.17148.74145.5791,813
October 24, 2024147.68148.2148.2149.14147.21692,289
October 23, 2024147.98147.42147.42148.53146.46627,044
October 22, 2024148.54148.66148.66149.26146.69628,549
October 21, 2024148.98149.64149.64150.02148.02728,500
October 18, 2024149.53148.81148.81150.3148.74778,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved