Interactive Brokers Group... (IBKR)
NASDAQ: IBKR
· Real-Time Price · USD
60.16
-4.12 (-6.41%)
At close: Sep 05, 2025, 3:59 PM
60.19
0.05%
After-hours: Sep 05, 2025, 07:57 PM EDT
IBKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.10 | 64.22 | 59.94 | 60.16 | 60.16 | -6.41% | 11,481,925 |
| 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 |
| Aug 28, 2025 | 62.48 | 62.96 | 62.01 | 62.78 | 62.70 | 1.60% | 8,207,000 |
| Aug 27, 2025 | 62.58 | 62.75 | 61.16 | 61.79 | 61.71 | -2.39% | 98,998,618 |
| Aug 26, 2025 | 64.50 | 64.50 | 61.85 | 63.30 | 63.22 | 0.86% | 12,322,400 |
| Aug 25, 2025 | 62.39 | 63.23 | 62.15 | 62.76 | 62.68 | 0.58% | 5,090,200 |
| Aug 22, 2025 | 62.60 | 63.38 | 61.39 | 62.40 | 62.32 | -0.11% | 3,867,500 |
| Aug 21, 2025 | 62.38 | 62.80 | 61.94 | 62.47 | 62.39 | 0.02% | 2,660,649 |
| Aug 20, 2025 | 62.14 | 62.56 | 60.06 | 62.46 | 62.38 | 0.08% | 5,595,523 |
| Aug 19, 2025 | 63.78 | 63.97 | 62.17 | 62.41 | 62.33 | -1.93% | 3,856,000 |
| Aug 18, 2025 | 63.23 | 63.96 | 62.73 | 63.64 | 63.56 | 0.52% | 3,732,300 |
| Aug 15, 2025 | 63.80 | 64.20 | 62.75 | 63.31 | 63.23 | -0.95% | 2,786,700 |
| Aug 14, 2025 | 63.35 | 64.59 | 62.80 | 63.92 | 63.84 | 0.68% | 3,688,243 |
| Aug 13, 2025 | 67.80 | 67.86 | 62.03 | 63.49 | 63.41 | -6.12% | 9,351,105 |
| Aug 12, 2025 | 67.08 | 68.07 | 66.70 | 67.63 | 67.54 | 2.19% | 3,891,964 |
| Aug 11, 2025 | 66.61 | 66.63 | 65.41 | 66.18 | 66.10 | 0.41% | 2,661,080 |
| Aug 8, 2025 | 64.69 | 66.06 | 64.45 | 65.91 | 65.83 | 2.58% | 3,529,100 |