Interactive Brokers Group... (IBKR)
201.60
-2.80 (-1.37%)
At close: Mar 03, 2025, 3:59 PM
204.00
1.19%
After-hours: Mar 03, 2025, 04:17 PM EST
IBKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 202.51 | 206.96 | 201.41 | 204.40 | 0.90 | 0.44% | 7,795,038 |
| Feb 27, 2025 | 210.10 | 211.16 | 202.76 | 203.50 | -3.16 | -1.53% | 1,319,019 |
| Feb 26, 2025 | 203.67 | 209.87 | 202.59 | 206.66 | 5.72 | 2.85% | 1,701,100 |
| Feb 25, 2025 | 213.36 | 213.99 | 198.89 | 200.94 | -13.67 | -6.37% | 2,838,440 |
| Feb 24, 2025 | 219.33 | 222.09 | 210.73 | 214.61 | -4.12 | -1.88% | 2,299,106 |
| Feb 21, 2025 | 227.49 | 227.95 | 217.29 | 218.73 | -7.27 | -3.22% | 2,102,946 |
| Feb 20, 2025 | 232.20 | 232.20 | 220.80 | 226.00 | -6.65 | -2.86% | 2,346,248 |
| Feb 19, 2025 | 235.50 | 236.50 | 230.04 | 232.65 | -2.88 | -1.22% | 1,394,207 |
| Feb 18, 2025 | 235.88 | 236.50 | 231.90 | 235.53 | 1.41 | 0.60% | 1,174,415 |
| Feb 14, 2025 | 234.24 | 236.53 | 228.42 | 234.12 | -0.73 | -0.31% | 1,673,424 |
| Feb 13, 2025 | 231.87 | 235.86 | 228.34 | 234.85 | 4.65 | 2.02% | 1,921,590 |
| Feb 12, 2025 | 222.69 | 230.47 | 221.24 | 230.20 | 8.73 | 3.94% | 1,808,149 |
| Feb 11, 2025 | 226.19 | 226.19 | 219.00 | 221.47 | -4.72 | -2.09% | 1,434,698 |
| Feb 10, 2025 | 231.84 | 232.61 | 224.72 | 226.19 | -4.95 | -2.14% | 1,741,340 |
| Feb 7, 2025 | 229.15 | 231.97 | 227.99 | 231.14 | 2.91 | 1.28% | 2,006,000 |
| Feb 6, 2025 | 234.98 | 235.30 | 226.35 | 228.23 | -5.22 | -2.24% | 1,747,737 |
| Feb 5, 2025 | 223.48 | 234.65 | 222.20 | 233.45 | 11.97 | 5.40% | 2,821,517 |
| Feb 4, 2025 | 223.52 | 224.40 | 220.22 | 221.48 | -2.00 | -0.89% | 1,671,551 |
| Feb 3, 2025 | 210.43 | 224.96 | 209.88 | 223.48 | 6.04 | 2.78% | 2,273,100 |
| Jan 31, 2025 | 220.20 | 220.25 | 215.50 | 217.44 | -1.73 | -0.79% | 1,807,713 |
| Jan 30, 2025 | 212.92 | 221.09 | 212.92 | 219.17 | 7.92 | 3.75% | 2,620,827 |
| Jan 29, 2025 | 207.51 | 212.10 | 206.70 | 211.25 | 3.50 | 1.68% | 1,628,300 |
| Jan 28, 2025 | 205.58 | 208.62 | 204.00 | 207.75 | 3.88 | 1.90% | 1,860,810 |
| Jan 27, 2025 | 212.70 | 214.00 | 201.21 | 203.87 | -15.12 | -6.90% | 2,428,812 |
| Jan 24, 2025 | 209.00 | 220.66 | 208.89 | 218.99 | 10.44 | 5.01% | 3,138,800 |
| Jan 23, 2025 | 210.00 | 212.84 | 203.99 | 208.55 | -1.23 | -0.59% | 2,291,776 |
| Jan 22, 2025 | 207.00 | 211.14 | 202.43 | 209.78 | 16.95 | 8.79% | 2,947,100 |
| Jan 21, 2025 | 192.64 | 194.87 | 190.66 | 192.83 | 2.74 | 1.44% | 1,982,434 |
| Jan 17, 2025 | 189.00 | 191.31 | 187.47 | 190.09 | 1.93 | 1.03% | 1,258,332 |
| Jan 16, 2025 | 186.09 | 190.25 | 186.06 | 188.16 | 2.31 | 1.24% | 1,037,252 |
| Jan 15, 2025 | 185.77 | 187.38 | 184.62 | 185.85 | 3.21 | 1.76% | 1,206,148 |
| Jan 14, 2025 | 184.42 | 185.50 | 180.57 | 182.64 | -0.62 | -0.34% | 900,452 |
| Jan 13, 2025 | 183.13 | 185.23 | 181.13 | 183.26 | -1.95 | -1.05% | 1,326,417 |
| Jan 10, 2025 | 189.39 | 189.51 | 181.55 | 185.21 | -5.68 | -2.98% | 1,323,247 |
| Jan 8, 2025 | 190.87 | 191.82 | 188.70 | 190.89 | -0.28 | -0.15% | 939,476 |
| Jan 7, 2025 | 191.70 | 193.41 | 184.69 | 191.17 | 1.10 | 0.58% | 1,760,456 |
| Jan 6, 2025 | 186.08 | 190.12 | 185.02 | 190.07 | 6.35 | 3.46% | 1,092,897 |
| Jan 3, 2025 | 183.00 | 186.12 | 181.80 | 183.72 | 1.22 | 0.67% | 1,073,226 |
| Jan 2, 2025 | 177.58 | 183.29 | 173.59 | 182.50 | 5.83 | 3.30% | 1,254,086 |
| Dec 31, 2024 | 179.61 | 179.61 | 176.20 | 176.67 | -2.28 | -1.27% | 745,522 |
| Dec 30, 2024 | 177.46 | 179.78 | 176.62 | 178.95 | -0.05 | -0.03% | 650,724 |
| Dec 27, 2024 | 179.28 | 181.11 | 178.01 | 179.00 | -2.11 | -1.17% | 491,200 |
| Dec 26, 2024 | 180.50 | 181.66 | 179.80 | 181.11 | 0.61 | 0.34% | 420,128 |
| Dec 24, 2024 | 177.96 | 181.28 | 177.89 | 180.50 | 2.90 | 1.63% | 320,803 |
| Dec 23, 2024 | 177.73 | 179.72 | 175.89 | 177.60 | 1.68 | 0.95% | 999,338 |
| Dec 20, 2024 | 171.56 | 177.99 | 171.09 | 175.92 | 2.13 | 1.23% | 2,864,423 |
| Dec 19, 2024 | 177.18 | 178.65 | 173.63 | 173.79 | 0.00 | 0.00% | 906,691 |
| Dec 18, 2024 | 179.56 | 179.56 | 172.33 | 173.79 | -5.11 | -2.86% | 948,211 |
| Dec 17, 2024 | 178.28 | 179.03 | 174.32 | 178.90 | -1.30 | -0.72% | 1,129,381 |
| Dec 16, 2024 | 179.49 | 181.71 | 179.21 | 180.20 | 0.71 | 0.40% | 769,540 |