Interactive Brokers Group... (IBKR)
NASDAQ: IBKR
· Real-Time Price · USD
63.34
-0.58 (-0.91%)
At close: Aug 15, 2025, 3:43 PM
IBKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.45 | 64.58 | 62.80 | 63.92 | 63.92 | 0.68% | 3,650,126 |
| Aug 13, 2025 | 67.80 | 67.86 | 62.03 | 63.49 | 63.49 | -6.12% | 9,351,105 |
| Aug 12, 2025 | 67.08 | 68.07 | 66.70 | 67.63 | 67.63 | 2.19% | 3,891,964 |
| Aug 11, 2025 | 66.61 | 66.63 | 65.41 | 66.18 | 66.18 | 0.41% | 2,661,080 |
| Aug 8, 2025 | 64.69 | 66.06 | 64.45 | 65.91 | 65.91 | 2.58% | 3,529,100 |
| Aug 7, 2025 | 64.30 | 64.50 | 63.24 | 64.25 | 64.25 | 0.67% | 3,357,900 |
| Aug 6, 2025 | 63.64 | 64.35 | 63.07 | 63.82 | 63.82 | 0.17% | 2,898,500 |
| Aug 5, 2025 | 65.03 | 65.50 | 63.21 | 63.71 | 63.71 | -1.83% | 4,161,400 |
| Aug 4, 2025 | 64.33 | 64.94 | 63.77 | 64.90 | 64.90 | 2.03% | 3,006,700 |
| Aug 1, 2025 | 63.71 | 66.18 | 62.22 | 63.61 | 63.61 | -2.97% | 7,976,403 |
| Jul 31, 2025 | 66.58 | 66.76 | 65.47 | 65.56 | 65.56 | -1.00% | 4,059,115 |
| Jul 30, 2025 | 65.57 | 66.82 | 65.25 | 66.22 | 66.22 | 1.56% | 3,832,700 |
| Jul 29, 2025 | 65.68 | 66.09 | 64.95 | 65.20 | 65.20 | -0.29% | 4,651,700 |
| Jul 28, 2025 | 66.31 | 66.61 | 65.15 | 65.39 | 65.39 | -0.17% | 3,616,004 |
| Jul 25, 2025 | 64.96 | 65.96 | 64.36 | 65.50 | 65.50 | 1.24% | 5,152,547 |
| Jul 24, 2025 | 63.45 | 64.79 | 63.24 | 64.70 | 64.70 | 2.18% | 6,355,910 |
| Jul 23, 2025 | 62.59 | 63.34 | 62.27 | 63.32 | 63.32 | 1.72% | 4,678,512 |
| Jul 22, 2025 | 61.80 | 62.47 | 59.63 | 62.25 | 62.25 | 0.40% | 7,216,917 |
| Jul 21, 2025 | 62.80 | 63.33 | 61.71 | 62.00 | 62.00 | -3.20% | 7,994,601 |
| Jul 18, 2025 | 63.81 | 65.74 | 62.53 | 64.05 | 64.05 | 7.77% | 15,014,000 |