IBKR
Interactive Brokers Group, Inc. IBKR
$90.53
-1.68
(-1.82%)
Pullback · -0.53σ
Price alert —
Loading…
Sign in to get a one-time email the moment IBKR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $89.60 | $92.03 | $87.87 | $90.53 | 4.4M |
| 2026-07-16 | $96.20 | $96.72 | $91.58 | $92.21 | 4.0M |
| 2026-07-15 | $96.89 | $97.77 | $95.57 | $97.41 | 3.5M |
| 2026-07-14 | $94.16 | $96.35 | $94.15 | $95.61 | 3.1M |
| 2026-07-13 | $93.21 | $94.80 | $92.41 | $93.56 | 3.4M |
| 2026-07-10 | $96.40 | $97.40 | $93.59 | $94.09 | 2.4M |
| 2026-07-09 | $94.82 | $96.72 | $93.93 | $95.28 | 2.7M |
| 2026-07-08 | $92.79 | $94.11 | $92.19 | $93.40 | 3.4M |
| 2026-07-07 | $94.43 | $96.49 | $91.82 | $94.57 | 4.8M |
| 2026-07-06 | $91.99 | $96.09 | $91.69 | $95.99 | 4.5M |
| 2026-07-02 | $93.25 | $96.71 | $89.51 | $91.33 | 6.6M |
| 2026-07-01 | $88.03 | $95.57 | $87.57 | $93.25 | 7.4M |
| 2026-06-30 | $88.00 | $90.12 | $86.66 | $87.04 | 5.5M |
| 2026-06-29 | $90.34 | $90.51 | $87.67 | $88.20 | 4.8M |
| 2026-06-26 | $91.45 | $91.73 | $89.56 | $89.82 | 5.9M |
| 2026-06-25 | $94.45 | $95.28 | $91.79 | $92.16 | 3.1M |
| 2026-06-24 | $93.70 | $95.26 | $92.16 | $92.79 | 3.5M |
| 2026-06-23 | $92.70 | $96.59 | $92.33 | $94.70 | 6.3M |
| 2026-06-22 | $96.79 | $97.84 | $96.04 | $96.82 | 4.2M |
| 2026-06-18 | $96.80 | $97.81 | $95.30 | $96.00 | 7.5M |
| 2026-06-17 | $93.52 | $96.75 | $93.41 | $95.09 | 5.3M |
| 2026-06-16 | $93.01 | $94.05 | $92.01 | $93.10 | 4.0M |
| 2026-06-15 | $94.68 | $94.73 | $92.62 | $92.76 | 3.5M |
| 2026-06-12 | $90.45 | $93.10 | $89.95 | $90.81 | 4.2M |
| 2026-06-11 | $86.59 | $88.90 | $85.07 | $88.83 | 3.7M |
| 2026-06-10 | $85.28 | $88.30 | $84.65 | $85.42 | 4.3M |
| 2026-06-09 | $88.34 | $88.53 | $83.12 | $86.33 | 4.4M |
| 2026-06-08 | $85.78 | $87.83 | $85.24 | $87.35 | 4.7M |
| 2026-06-05 | $86.15 | $86.23 | $83.40 | $84.40 | 4.3M |
| 2026-06-04 | $86.11 | $87.43 | $83.11 | $87.06 | 7.1M |
| 2026-06-03 | $88.07 | $89.03 | $86.91 | $87.15 | 5.4M |
| 2026-06-02 | $88.95 | $90.50 | $88.37 | $88.72 | 6.5M |
| 2026-06-01 | $86.10 | $91.02 | $85.02 | $88.69 | 6.9M |
| 2026-05-29 | $83.20 | $87.18 | $82.75 | $86.97 | 7.3M |
| 2026-05-28 | $80.52 | $83.44 | $79.12 | $83.11 | 9.8M |
| 2026-05-27 | $82.64 | $82.64 | $79.72 | $80.95 | 6.1M |
| 2026-05-26 | $82.36 | $84.29 | $82.27 | $82.89 | 4.3M |
| 2026-05-22 | $84.15 | $84.86 | $81.10 | $81.35 | 8.4M |
| 2026-05-21 | $83.17 | $84.53 | $82.75 | $83.83 | 4.8M |
| 2026-05-20 | $84.00 | $85.43 | $83.21 | $83.79 | 6.2M |
| 2026-05-19 | $84.66 | $84.87 | $82.80 | $83.45 | 7.1M |
| 2026-05-18 | $86.75 | $87.99 | $85.10 | $86.12 | 4.3M |
| 2026-05-15 | $87.07 | $87.81 | $85.99 | $87.00 | 3.9M |
| 2026-05-14 | $85.37 | $88.44 | $85.31 | $88.28 | 3.7M |
| 2026-05-13 | $83.88 | $86.03 | $83.10 | $85.12 | 3.1M |
| 2026-05-12 | $84.22 | $84.69 | $82.68 | $84.59 | 5.2M |
| 2026-05-11 | $84.28 | $85.80 | $83.38 | $84.91 | 3.1M |
| 2026-05-08 | $84.58 | $85.20 | $83.50 | $84.42 | 3.6M |
| 2026-05-07 | $86.87 | $87.37 | $83.53 | $83.71 | 5.2M |
| 2026-05-06 | $85.37 | $87.34 | $85.37 | $87.04 | 3.9M |
| 2026-05-05 | $82.57 | $84.63 | $82.46 | $83.91 | 4.8M |
| 2026-05-04 | $80.99 | $82.24 | $80.46 | $81.72 | 3.4M |
| 2026-05-01 | $79.75 | $81.07 | $78.92 | $80.46 | 4.1M |
| 2026-04-30 | $76.88 | $80.00 | $76.50 | $79.50 | 5.5M |
| 2026-04-29 | $77.00 | $77.44 | $75.68 | $77.05 | 5.3M |
| 2026-04-28 | $76.91 | $77.92 | $76.34 | $77.49 | 3.8M |
| 2026-04-27 | $76.55 | $78.22 | $76.45 | $77.59 | 3.6M |
| 2026-04-24 | $76.83 | $76.83 | $75.32 | $76.62 | 2.9M |
| 2026-04-23 | $77.33 | $78.28 | $74.62 | $75.90 | 4.3M |
| 2026-04-22 | $78.06 | $79.43 | $76.70 | $78.11 | 7.8M |
| 2026-04-21 | $81.34 | $82.41 | $79.21 | $79.62 | 6.4M |
| 2026-04-20 | $81.20 | $81.97 | $80.81 | $81.25 | 3.6M |
| 2026-04-17 | $81.45 | $82.88 | $80.87 | $81.71 | 5.5M |
| 2026-04-16 | $80.20 | $80.69 | $78.29 | $79.38 | 4.5M |
| 2026-04-15 | $78.39 | $79.81 | $78.02 | $79.69 | 5.0M |
| 2026-04-14 | $76.00 | $77.25 | $74.35 | $77.10 | 5.6M |
| 2026-04-13 | $70.51 | $74.73 | $70.51 | $74.55 | 4.8M |
| 2026-04-10 | $72.14 | $72.28 | $70.12 | $71.21 | 3.7M |
| 2026-04-09 | $71.76 | $73.09 | $71.54 | $71.93 | 4.8M |
| 2026-04-08 | $72.64 | $73.48 | $71.15 | $72.31 | 5.1M |
| 2026-04-07 | $68.06 | $68.30 | $66.72 | $68.11 | 3.6M |
| 2026-04-06 | $68.09 | $68.85 | $67.75 | $68.62 | 2.5M |
| 2026-04-02 | $66.13 | $68.88 | $65.40 | $67.74 | 3.1M |
| 2026-04-01 | $68.38 | $70.00 | $67.79 | $67.91 | 5.9M |
| 2026-03-31 | $64.80 | $67.37 | $64.30 | $67.07 | 4.6M |
| 2026-03-30 | $64.70 | $65.25 | $63.02 | $63.69 | 4.3M |
| 2026-03-27 | $65.50 | $66.15 | $64.04 | $64.20 | 3.9M |
| 2026-03-26 | $68.09 | $68.80 | $65.69 | $66.20 | 3.5M |
| 2026-03-25 | $67.15 | $69.82 | $66.94 | $68.68 | 5.5M |
| 2026-03-24 | $66.90 | $67.62 | $64.49 | $66.12 | 7.8M |
| 2026-03-23 | $67.30 | $69.32 | $66.81 | $67.84 | 7.3M |
| 2026-03-20 | $67.68 | $67.92 | $65.00 | $65.47 | 9.0M |
| 2026-03-19 | $67.48 | $68.20 | $66.92 | $67.69 | 5.2M |
| 2026-03-18 | $68.50 | $69.49 | $68.24 | $68.45 | 4.5M |
| 2026-03-17 | $68.91 | $69.93 | $68.32 | $68.63 | 2.7M |
| 2026-03-16 | $67.25 | $69.31 | $67.07 | $68.28 | 4.2M |
| 2026-03-13 | $67.24 | $68.17 | $65.87 | $66.19 | 3.4M |
| 2026-03-12 | $66.81 | $67.29 | $65.89 | $66.92 | 4.0M |
| 2026-03-11 | $68.23 | $69.04 | $67.04 | $68.39 | 3.2M |
| 2026-03-10 | $67.68 | $69.99 | $66.68 | $68.50 | 4.9M |
| 2026-03-09 | $65.34 | $67.50 | $63.49 | $67.49 | 5.0M |
| 2026-03-06 | $66.30 | $67.42 | $65.27 | $66.70 | 5.4M |
| 2026-03-05 | $68.47 | $69.39 | $66.68 | $68.05 | 4.7M |
| 2026-03-04 | $70.60 | $71.07 | $68.44 | $69.15 | 4.6M |
| 2026-03-03 | $68.97 | $70.38 | $67.53 | $69.40 | 6.8M |
| 2026-03-02 | $69.22 | $73.38 | $68.57 | $71.67 | 5.4M |
| 2026-02-27 | $72.66 | $73.05 | $69.65 | $71.19 | 6.2M |
| 2026-02-26 | $73.68 | $74.59 | $72.33 | $74.56 | 3.7M |
| 2026-02-25 | $73.11 | $73.75 | $72.40 | $73.65 | 2.9M |
| 2026-02-24 | $71.05 | $72.78 | $70.15 | $71.92 | 3.4M |
| 2026-02-23 | $73.94 | $74.64 | $70.65 | $71.54 | 3.8M |
| 2026-02-20 | $73.64 | $74.75 | $73.16 | $74.40 | 2.8M |
| 2026-02-19 | $73.94 | $74.23 | $72.81 | $73.99 | 2.5M |
| 2026-02-18 | $73.47 | $75.49 | $73.29 | $74.90 | 4.6M |
| 2026-02-17 | $73.85 | $74.15 | $71.55 | $73.29 | 5.6M |
| 2026-02-13 | $73.00 | $75.26 | $71.51 | $74.75 | 4.4M |
| 2026-02-12 | $76.66 | $77.67 | $72.24 | $73.06 | 6.9M |
| 2026-02-11 | $77.63 | $77.85 | $74.80 | $76.35 | 3.6M |
| 2026-02-10 | $77.88 | $79.18 | $76.06 | $77.20 | 5.6M |
| 2026-02-09 | $74.72 | $78.62 | $74.35 | $78.42 | 3.9M |
| 2026-02-06 | $71.89 | $74.86 | $71.00 | $74.59 | 4.9M |
| 2026-02-05 | $71.61 | $72.33 | $69.01 | $69.49 | 8.8M |
| 2026-02-04 | $74.95 | $75.05 | $71.71 | $73.44 | 8.1M |
| 2026-02-03 | $76.52 | $76.71 | $73.80 | $74.93 | 5.5M |
| 2026-02-02 | $74.69 | $77.98 | $73.10 | $75.27 | 6.9M |
| 2026-01-30 | $75.05 | $76.09 | $74.49 | $74.88 | 3.4M |
| 2026-01-29 | $76.44 | $77.55 | $73.53 | $75.66 | 4.0M |
| 2026-01-28 | $75.93 | $76.38 | $74.70 | $75.45 | 4.7M |
| 2026-01-27 | $75.42 | $76.01 | $74.51 | $75.48 | 4.9M |
| 2026-01-26 | $77.37 | $78.80 | $75.29 | $75.35 | 6.3M |
| 2026-01-23 | $76.91 | $78.56 | $76.91 | $77.58 | 8.1M |
| 2026-01-22 | $77.12 | $77.77 | $76.28 | $77.21 | 6.0M |
| 2026-01-21 | $72.00 | $76.97 | $70.89 | $75.80 | 10.5M |
| 2026-01-20 | $72.00 | $73.03 | $70.79 | $71.51 | 9.3M |