Interactive Brokers Group... (IBKR)
159.51
-14.80 (-8.49%)
At close: Apr 03, 2025, 3:59 PM
159.19
-0.20%
After-hours: Apr 03, 2025, 04:05 PM EDT
Interactive Brokers Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 170.39 | 177.58 | 168.94 | 174.32 | 1.24 | 0.72% | 1,359,327 |
| Apr 1, 2025 | 165.40 | 173.43 | 163.27 | 173.08 | 7.49 | 4.52% | 2,213,205 |
| Mar 31, 2025 | 159.29 | 166.64 | 157.21 | 165.59 | 0.87 | 0.53% | 1,762,423 |
| Mar 28, 2025 | 166.41 | 169.02 | 162.48 | 164.72 | -4.28 | -2.53% | 2,373,092 |
| Mar 27, 2025 | 172.51 | 173.00 | 166.38 | 169.00 | -4.94 | -2.84% | 3,305,100 |
| Mar 26, 2025 | 179.59 | 179.78 | 173.23 | 173.94 | -5.46 | -3.04% | 2,052,700 |
| Mar 25, 2025 | 181.35 | 183.73 | 178.00 | 179.40 | -0.54 | -0.30% | 2,051,145 |
| Mar 24, 2025 | 178.24 | 181.89 | 177.11 | 179.94 | 6.58 | 3.80% | 1,801,206 |
| Mar 21, 2025 | 173.13 | 173.89 | 170.45 | 173.36 | -2.50 | -1.42% | 3,574,655 |
| Mar 20, 2025 | 175.39 | 178.00 | 174.48 | 175.86 | -2.29 | -1.29% | 1,829,207 |
| Mar 19, 2025 | 173.04 | 180.94 | 171.22 | 178.15 | 5.46 | 3.16% | 1,628,819 |
| Mar 18, 2025 | 171.51 | 173.58 | 169.22 | 172.69 | -1.71 | -0.98% | 1,550,400 |
| Mar 17, 2025 | 167.77 | 175.71 | 167.77 | 174.40 | 6.29 | 3.74% | 1,868,543 |
| Mar 14, 2025 | 165.22 | 169.42 | 163.50 | 168.11 | 7.08 | 4.40% | 2,229,523 |
| Mar 13, 2025 | 171.60 | 171.60 | 159.04 | 161.03 | -10.11 | -5.91% | 3,464,900 |
| Mar 12, 2025 | 176.92 | 177.45 | 170.35 | 171.14 | 0.80 | 0.47% | 2,733,120 |
| Mar 11, 2025 | 169.37 | 173.62 | 166.69 | 170.34 | 3.18 | 1.90% | 2,756,100 |
| Mar 10, 2025 | 184.25 | 185.00 | 165.40 | 167.16 | -25.01 | -13.01% | 4,932,441 |
| Mar 7, 2025 | 188.01 | 192.44 | 182.31 | 192.17 | 2.47 | 1.30% | 3,299,100 |
| Mar 6, 2025 | 192.66 | 194.56 | 185.22 | 189.70 | -6.99 | -3.55% | 2,985,100 |
| Mar 5, 2025 | 195.71 | 197.77 | 193.26 | 196.69 | 0.66 | 0.34% | 2,046,444 |
| Mar 4, 2025 | 196.29 | 199.93 | 186.00 | 196.03 | -5.50 | -2.73% | 2,981,900 |
| Mar 3, 2025 | 209.15 | 211.63 | 200.67 | 201.53 | -2.87 | -1.40% | 1,788,946 |
| 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 |