Interactive Brokers Group...

193.32
3.23 (1.70%)
At close: Jan 21, 2025, 3:59 PM
199.31
3.10%
After-hours Jan 21, 2025, 07:59 PM EST

IBKR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 192.64 194.87 190.66 192.66 2.57 1.35% 1,918,573
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
Dec 13, 2024 181.00 181.25 177.55 179.49 -0.82 -0.45% 797,154
Dec 12, 2024 181.18 182.53 179.17 180.31 -0.47 -0.26% 719,896
Dec 11, 2024 178.00 181.14 177.16 180.78 4.78 2.72% 1,112,052
Dec 10, 2024 179.56 180.18 175.71 176.00 -4.17 -2.31% 1,554,491
Dec 9, 2024 186.96 188.25 178.30 180.17 -6.79 -3.63% 1,619,554
Dec 6, 2024 186.78 187.29 184.22 186.96 0.06 0.03% 964,798
Dec 5, 2024 186.61 187.85 185.00 186.90 0.93 0.50% 1,208,854
Dec 4, 2024 186.38 189.03 184.52 185.97 -0.92 -0.49% 1,328,566
Dec 3, 2024 187.39 189.74 185.61 186.89 1.21 0.65% 1,412,927
Dec 2, 2024 191.65 193.41 185.54 185.68 -5.41 -2.83% 1,538,333
Nov 29, 2024 192.23 192.95 190.25 191.09 -0.22 -0.11% 576,700
Nov 27, 2024 193.14 193.25 190.42 191.31 -1.64 -0.85% 784,654
Nov 26, 2024 191.66 193.17 189.72 192.95 1.97 1.03% 947,432
Nov 25, 2024 191.91 193.42 188.66 190.98 -0.64 -0.33% 1,633,816
Nov 22, 2024 192.70 193.21 187.51 191.62 -0.09 -0.05% 1,588,832
Nov 21, 2024 190.99 192.25 188.53 191.71 3.85 2.05% 1,285,800
Nov 20, 2024 188.87 189.00 185.18 187.86 2.35 1.27% 1,244,700
Nov 19, 2024 181.02 185.77 180.55 185.51 2.90 1.59% 923,712
Nov 18, 2024 181.00 183.02 180.20 182.61 2.40 1.33% 988,400
Nov 15, 2024 177.78 180.35 177.30 180.21 2.31 1.30% 1,262,695
Nov 14, 2024 179.00 179.76 176.50 177.90 -0.75 -0.42% 837,633
Nov 13, 2024 179.21 180.28 178.30 178.65 -0.90 -0.50% 790,885
Nov 12, 2024 178.49 181.21 177.37 179.55 0.06 0.03% 1,053,448
Nov 11, 2024 172.41 179.68 172.18 179.49 9.75 5.74% 2,144,531
Nov 8, 2024 167.30 171.40 165.27 169.74 3.07 1.84% 853,999
Nov 7, 2024 170.00 171.38 166.65 166.67 -5.02 -2.92% 1,164,104
Nov 6, 2024 164.98 173.09 164.10 171.69 16.78 10.83% 2,404,248

Create Price Alert on IBKR

Your price alert will notify you when the stock price is above 193.32.

Add to Watchlist