Interactive Brokers Group... (IBKR)
NASDAQ: IBKR
· Real-Time Price · USD
66.12
1.15 (1.77%)
At close: Sep 26, 2025, 3:59 PM
66.17
0.08%
After-hours: Sep 26, 2025, 07:57 PM EDT
IBKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.58 | 66.32 | 65.10 | 66.12 | 66.12 | 1.77% | 3,878,822 |
| Sep 25, 2025 | 63.51 | 65.50 | 62.86 | 64.97 | 64.97 | 0.79% | 3,126,836 |
| Sep 24, 2025 | 66.12 | 66.35 | 64.25 | 64.46 | 64.46 | -1.57% | 3,783,313 |
| Sep 23, 2025 | 64.30 | 66.11 | 64.11 | 65.49 | 65.49 | 1.98% | 5,352,900 |
| Sep 22, 2025 | 64.19 | 64.76 | 63.48 | 64.22 | 64.22 | -1.25% | 4,777,000 |
| Sep 19, 2025 | 65.44 | 65.47 | 64.15 | 65.03 | 65.03 | 0.17% | 8,102,900 |
| Sep 18, 2025 | 62.70 | 65.54 | 62.61 | 64.92 | 64.92 | 4.14% | 6,262,027 |
| Sep 17, 2025 | 62.56 | 63.09 | 61.26 | 62.34 | 62.34 | -0.22% | 5,261,736 |
| Sep 16, 2025 | 62.25 | 62.72 | 61.56 | 62.48 | 62.48 | 0.37% | 4,099,064 |
| Sep 15, 2025 | 63.82 | 64.33 | 62.21 | 62.25 | 62.25 | -2.28% | 4,073,841 |
| Sep 12, 2025 | 63.30 | 64.43 | 63.03 | 63.70 | 63.70 | 0.57% | 3,396,700 |
| Sep 11, 2025 | 62.53 | 63.79 | 62.28 | 63.34 | 63.34 | 1.33% | 3,946,436 |
| Sep 10, 2025 | 62.43 | 62.95 | 62.00 | 62.51 | 62.51 | 0.48% | 3,824,740 |
| Sep 9, 2025 | 60.86 | 62.44 | 60.66 | 62.21 | 62.21 | 1.80% | 4,619,700 |
| Sep 8, 2025 | 60.83 | 61.67 | 60.78 | 61.11 | 61.11 | 1.58% | 5,544,945 |
| Sep 5, 2025 | 64.10 | 64.22 | 59.94 | 60.16 | 60.16 | -6.41% | 11,597,848 |
| Sep 4, 2025 | 64.10 | 64.77 | 63.87 | 64.28 | 64.28 | 0.52% | 5,551,800 |
| Sep 3, 2025 | 63.95 | 64.27 | 63.17 | 63.95 | 63.95 | 0.08% | 5,778,607 |
| Sep 2, 2025 | 61.30 | 63.91 | 60.79 | 63.90 | 63.90 | 2.67% | 7,413,915 |
| Aug 29, 2025 | 62.48 | 62.81 | 61.64 | 62.24 | 62.24 | -0.86% | 6,085,015 |