Interactive Brokers Group Inc (IBKR) Historical Stock Data
66.67 ↑1.11 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBKR is down -0.06% a day on average. There have been 19 days where Interactive Brokers Group Inc closed green and 11 days where IBKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 65.75 | 66.67 | ↑$0.92 (1.40%) | 65.38 | 67.13 | 3.10M |
| 2025-12-09 | 65.48 | 65.56 | ↑$0.08 (0.12%) | 65.24 | 66.25 | 3.15M |
| 2025-12-08 | 64.65 | 65.81 | ↑$1.16 (1.79%) | 64.20 | 65.87 | 2.58M |
| 2025-12-05 | 65.75 | 64.50 | ↓$1.25 (-1.90%) | 64.40 | 66.05 | 3.15M |
| 2025-12-04 | 64.99 | 65.95 | ↑$0.96 (1.48%) | 64.83 | 66.19 | 3.10M |
| 2025-12-03 | 63.77 | 64.96 | ↑$1.19 (1.87%) | 63.59 | 65.09 | 2.40M |
| 2025-12-02 | 64.23 | 63.59 | ↓$0.64 (-1.00%) | 63.15 | 64.30 | 5.65M |
| 2025-12-01 | 64.23 | 63.54 | ↓$0.68 (-1.07%) | 62.15 | 65.33 | 5.98M |
| 2025-11-28 | 65.00 | 65.02 | ↑$0.02 (0.03%) | 64.41 | 65.28 | 2.73M |
| 2025-11-26 | 63.91 | 64.19 | ↑$0.28 (0.44%) | 63.47 | 64.69 | 3.55M |
| 2025-11-25 | 62.34 | 63.17 | ↑$0.83 (1.33%) | 61.03 | 63.46 | 3.03M |
| 2025-11-24 | 61.52 | 62.43 | ↑$0.91 (1.49%) | 61.16 | 62.71 | 4.42M |
| 2025-11-21 | 61.54 | 61.05 | ↓$0.49 (-0.80%) | 58.95 | 61.75 | 6.89M |
| 2025-11-20 | 66.25 | 61.56 | ↓$4.69 (-7.08%) | 61.27 | 67.33 | 5.98M |
| 2025-11-19 | 63.52 | 64.56 | ↑$1.04 (1.64%) | 63.43 | 64.96 | 3.07M |
| 2025-11-18 | 62.72 | 63.27 | ↑$0.55 (0.88%) | 62.09 | 64.26 | 4.15M |
| 2025-11-17 | 65.76 | 63.41 | ↓$2.35 (-3.57%) | 62.96 | 66.48 | 4.92M |
| 2025-11-14 | 65.41 | 66.03 | ↑$0.62 (0.95%) | 64.42 | 67.23 | 5.33M |
| 2025-11-13 | 72.52 | 67.04 | ↓$5.48 (-7.56%) | 66.74 | 72.52 | 6.27M |
| 2025-11-12 | 71.39 | 72.70 | ↑$1.31 (1.83%) | 71.00 | 72.98 | 4.30M |
| 2025-11-11 | 70.49 | 70.87 | ↑$0.38 (0.54%) | 70.49 | 71.49 | 2.78M |
| 2025-11-10 | 71.84 | 71.13 | ↓$0.70 (-0.98%) | 70.38 | 72.30 | 3.26M |
| 2025-11-07 | 69.01 | 70.54 | ↑$1.53 (2.22%) | 67.60 | 70.85 | 4.29M |
| 2025-11-06 | 71.05 | 69.86 | ↓$1.19 (-1.67%) | 68.72 | 71.23 | 3.56M |
| 2025-11-05 | 71.20 | 71.62 | ↑$0.43 (0.60%) | 70.05 | 72.19 | 2.77M |
| 2025-11-04 | 70.91 | 70.69 | ↓$0.22 (-0.31%) | 69.30 | 72.09 | 4.80M |
| 2025-11-03 | 70.89 | 73.08 | ↑$2.19 (3.09%) | 70.16 | 73.27 | 6.43M |
| 2025-10-31 | 69.03 | 70.36 | ↑$1.33 (1.93%) | 68.28 | 70.90 | 3.83M |
| 2025-10-30 | 68.66 | 68.51 | ↓$0.15 (-0.22%) | 68.32 | 70.56 | 3.07M |
| 2025-10-29 | 68.71 | 69.19 | ↑$0.48 (0.70%) | 68.14 | 69.63 | 2.90M |
Create an account or log in to view more rows.
$IBKR Ride this train. You won't regret.
$IBKR The squeeze is coming
$IBKR what happened
$IBKR News?
$IBKR Sleep well my bulls
sleep well
$IBKR headed back to all time highs shortly
$IBKR keep inchin
$IBKR buy SHARES
$IBKR God dammit
$IBKR Let’s get it