Interactive Brokers Group Inc (IBKR) Historical Stock Data
65.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBKR is down -0.43% a day on average. There have been 18 days where Interactive Brokers Group Inc closed green and 12 days where IBKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 65.84 | 65.98 | ↑$0.14 (0.21%) | 65.47 | 66.13 | 1.34M |
| 2025-12-23 | 65.80 | 65.96 | ↑$0.16 (0.24%) | 65.46 | 66.34 | 3.08M |
| 2025-12-22 | 65.27 | 65.80 | ↑$0.53 (0.80%) | 64.40 | 65.92 | 3.12M |
| 2025-12-19 | 63.25 | 64.26 | ↑$1.01 (1.60%) | 63.25 | 64.72 | 4.76M |
| 2025-12-18 | 63.69 | 62.94 | ↓$0.75 (-1.18%) | 62.55 | 64.00 | 3.71M |
| 2025-12-17 | 63.50 | 62.45 | ↓$1.05 (-1.65%) | 62.10 | 64.70 | 3.91M |
| 2025-12-16 | 62.87 | 63.06 | ↑$0.19 (0.30%) | 62.31 | 63.30 | 3.55M |
| 2025-12-15 | 64.54 | 62.87 | ↓$1.67 (-2.59%) | 62.66 | 64.55 | 4.70M |
| 2025-12-12 | 66.00 | 64.15 | ↓$1.85 (-2.80%) | 62.58 | 66.00 | 5.18M |
| 2025-12-11 | 66.14 | 66.06 | ↓$0.08 (-0.12%) | 64.80 | 66.62 | 4M |
| 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 |
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