Interactive Brokers Group, Inc. - IBKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	184.59	184.49	184.49	186.95	182.75	1.32M
May 07, 2025	178	179.79	179.79	181.38	177.78	1.41M
May 06, 2025	176.21	178.32	178.32	179.39	175.11	1.05M
May 05, 2025	179.39	179.54	179.54	182.26	177.89	1.01M
May 02, 2025	178.26	181.55	181.55	182.46	177.22	1.44M
May 01, 2025	172.75	174.34	174.34	177.09	172.4	2M
April 30, 2025	166.76	171.85	171.85	172.22	165.71	1.19M
April 29, 2025	168.1	171.78	171.78	172.74	167.58	989,200
April 28, 2025	170.94	169.35	169.35	173	167.05	1.17M
April 25, 2025	168.52	169.28	169.28	170.4	167.5	1.01M
April 24, 2025	162.5	169.05	169.05	169.93	162.3	1.3M
April 23, 2025	165.26	161.71	161.71	169.11	160.75	1.89M
April 22, 2025	154.93	157.48	157.48	159.6	154.11	1.85M
April 21, 2025	157.25	153.51	153.51	157.8	152.39	1.58M
April 17, 2025	159	159.52	159.52	161.7	156.52	2.28M
April 16, 2025	159.4	157.9	157.9	163.29	153.2	7.09M
April 15, 2025	173.25	173.43	173.43	177.3	173.25	2.5M
April 14, 2025	176.94	172.99	172.99	177.19	170.92	1.66M
April 11, 2025	164.31	171.35	171.35	172.56	163.05	2.48M
April 10, 2025	163.77	164.23	164.23	171.21	160.87	3.05M
April 09, 2025	145.85	170.72	170.72	173.13	144.9	4.4M
April 08, 2025	153.57	147.02	147.02	155.14	144.1	3.2M
April 07, 2025	137.1	144.29	144.29	150.69	131.28	4.72M
April 04, 2025	151.47	146.08	146.08	152.3	141.45	2.98M
April 03, 2025	161.34	159.48	159.48	165.12	158.84	2.14M
April 02, 2025	170.39	174.32	174.32	177.58	168.94	1.36M
April 01, 2025	165.4	173.08	173.08	173.43	163.27	2.21M
March 31, 2025	159.29	165.59	165.59	166.64	157.21	1.76M
March 28, 2025	166.41	164.72	164.72	169.02	162.48	2.37M
March 27, 2025	172.51	169	169	173	166.38	3.31M
March 26, 2025	179.59	173.94	173.94	179.78	173.23	2.05M
March 25, 2025	181.35	179.4	179.4	183.73	178	2.05M
March 24, 2025	178.24	179.94	179.94	181.89	177.11	1.8M
March 21, 2025	173.13	173.36	173.36	173.89	170.45	3.57M
March 20, 2025	175.39	175.86	175.86	178	174.48	1.83M
March 19, 2025	173.04	178.15	178.15	180.94	171.22	1.63M
March 18, 2025	171.51	172.69	172.69	173.58	169.22	1.55M
March 17, 2025	167.77	174.4	174.4	175.71	167.77	1.87M
March 14, 2025	165.22	168.11	168.11	169.42	163.5	2.23M
March 13, 2025	171.6	161.03	161.03	171.6	159.04	3.45M
March 12, 2025	176.92	171.14	171.14	177.45	170.35	2.69M
March 11, 2025	169.37	170.34	170.34	173.62	166.69	2.76M
March 10, 2025	184.25	167.16	167.16	185	165.4	4.93M
March 07, 2025	188.01	192.17	192.17	192.44	182.31	3.3M
March 06, 2025	192.66	189.7	189.7	194.56	185.22	2.99M
March 05, 2025	195.71	196.69	196.69	197.77	193.26	2.05M
March 04, 2025	196.29	196.03	196.03	199.93	186	2.98M
March 03, 2025	209.15	201.53	201.53	211.63	200.67	1.79M
February 28, 2025	202.51	204.4	204.4	206.96	201.41	7.8M
February 27, 2025	210.1	203.5	203.25	211.16	202.76	1.32M
February 26, 2025	203.67	206.66	206.66	209.87	202.59	1.7M
February 25, 2025	213.36	200.94	200.94	213.99	198.89	2.84M
February 24, 2025	219.33	214.61	214.61	222.09	210.73	2.3M
February 21, 2025	227.49	218.73	218.73	227.95	217.29	2.06M
February 20, 2025	232.2	226	226	232.2	220.8	2.35M
February 19, 2025	235.5	232.65	232.65	236.5	230.04	1.39M
February 18, 2025	235.88	235.53	235.53	236.5	231.9	1.16M
February 14, 2025	234.24	234.12	234.12	236.53	228.42	1.67M
February 13, 2025	231.87	234.85	234.85	235.86	228.34	1.92M
February 12, 2025	222.69	230.2	230.2	230.47	221.24	1.81M

Interactive Brokers Group, Inc. (IBKR) NASDAQ