Interactive Brokers Group Inc (IBKR) Historical Stock Data
120.12 ↑0.32 (0.27%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBKR is up 0.04% a day on average. There have been 17 days where Interactive Brokers Group Inc closed green and 13 days where IBKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 119.43 | 120.12 | ↑$0.69 (0.58%) | 116.70 | 120.37 | 1.46M |
| 2024-05-02 | 117.61 | 119.80 | ↑$2.19 (1.86%) | 117.43 | 120.39 | 1.68M |
| 2024-05-01 | 115.35 | 116.90 | ↑$1.55 (1.34%) | 114.91 | 117.93 | 1.11M |
| 2024-04-30 | 116.86 | 115.12 | ↓$1.74 (-1.49%) | 115.05 | 117.15 | 0.91M |
| 2024-04-29 | 115.71 | 116.73 | ↑$1.02 (0.88%) | 115.37 | 117.74 | 767.73K |
| 2024-04-26 | 117.49 | 116.15 | ↓$1.34 (-1.14%) | 115.52 | 117.67 | 717.42K |
| 2024-04-25 | 115.41 | 117.34 | ↑$1.93 (1.67%) | 114.84 | 117.97 | 0.94M |
| 2024-04-24 | 114.75 | 115.64 | ↑$0.89 (0.78%) | 114.34 | 116.33 | 667.30K |
| 2024-04-23 | 113.12 | 114.69 | ↑$1.57 (1.39%) | 112.42 | 116.06 | 1.04M |
| 2024-04-22 | 112.47 | 113.12 | ↑$0.65 (0.58%) | 111.85 | 113.77 | 0.93M |
| 2024-04-19 | 110.60 | 111.55 | ↑$0.95 (0.86%) | 110.60 | 112.36 | 1.01M |
| 2024-04-18 | 110.63 | 110.60 | ↓$0.03 (-0.03%) | 108.85 | 111.75 | 0.96M |
| 2024-04-17 | 109.50 | 109.23 | ↓$0.27 (-0.25%) | 108.53 | 114.17 | 2.49M |
| 2024-04-16 | 109.18 | 107.39 | ↓$1.79 (-1.64%) | 106.80 | 109.57 | 2.25M |
| 2024-04-15 | 111.98 | 109.16 | ↓$2.82 (-2.52%) | 108.60 | 112.12 | 0.92M |
| 2024-04-12 | 112.00 | 110.39 | ↓$1.61 (-1.44%) | 110.00 | 112.12 | 786.01K |
| 2024-04-11 | 113.10 | 112.16 | ↓$0.94 (-0.83%) | 111.83 | 113.10 | 655.32K |
| 2024-04-10 | 111.33 | 113.50 | ↑$2.17 (1.95%) | 111.32 | 114.47 | 0.94M |
| 2024-04-09 | 113.84 | 111.10 | ↓$2.74 (-2.41%) | 110.65 | 114.20 | 631.89K |
| 2024-04-08 | 113.75 | 114.37 | ↑$0.62 (0.55%) | 112.91 | 114.58 | 487.48K |
| 2024-04-05 | 111.67 | 112.67 | ↑$1.00 (0.90%) | 111.55 | 113.31 | 0.95M |
| 2024-04-04 | 115.27 | 111.03 | ↓$4.24 (-3.68%) | 110.87 | 115.42 | 0.92M |
| 2024-04-03 | 114.91 | 114.76 | ↓$0.15 (-0.13%) | 114.25 | 116.92 | 1.12M |
| 2024-04-02 | 112.52 | 114.47 | ↑$1.95 (1.73%) | 112.43 | 114.80 | 1.09M |
| 2024-04-01 | 111.71 | 112.05 | ↑$0.34 (0.30%) | 110.92 | 112.64 | 675.30K |
| 2024-03-28 | 111.91 | 111.71 | ↓$0.20 (-0.18%) | 111.33 | 112.48 | 644.79K |
| 2024-03-27 | 110.54 | 111.43 | ↑$0.89 (0.81%) | 110.03 | 111.53 | 634.36K |
| 2024-03-26 | 109.53 | 110.24 | ↑$0.71 (0.65%) | 109.35 | 110.42 | 519.01K |
| 2024-03-25 | 108.11 | 109.12 | ↑$1.01 (0.93%) | 107.82 | 109.24 | 545.56K |
| 2024-03-22 | 109.25 | 108.47 | ↓$0.78 (-0.71%) | 108.04 | 109.55 | 702.18K |
Create an account or log in to view more rows.
$IBKR Holding Strong since January ??????????
$IBKR lmao wtf was that
$IBKR Just buy and hold
$IBKR this is my only green stonk!
I really like this stonk.
$IBKR Not Selling
Hodling for thousands!
$IBKR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IBKR puts r going to print tomorrow
$IBKR It's happening!
$IBKR bag holders for life club
$IBKR omg lol