Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

82.56

+1.45

(+1.79%)

At close: 04:00PM EDT

82.67

+0.11

(+0.13%)

After hours:

07:39PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	81.91	82.63	81.22	82.56	82.56	855,800
Mar 30, 2023	81.40	82.20	80.84	81.11	81.11	1,040,600
Mar 29, 2023	80.49	81.19	79.71	81.12	81.12	935,700
Mar 28, 2023	79.71	80.59	79.31	80.01	80.01	618,300
Mar 27, 2023	78.78	79.98	78.52	79.56	79.56	969,100
Mar 24, 2023	79.00	79.07	74.94	76.99	76.99	1,862,700
Mar 23, 2023	79.86	80.71	78.42	79.59	79.59	1,473,400
Mar 22, 2023	82.94	83.08	79.49	79.54	79.54	1,609,400
Mar 21, 2023	80.60	82.85	80.42	82.34	82.34	1,476,700
Mar 20, 2023	76.53	79.28	76.53	78.63	78.63	1,392,700
Mar 17, 2023	77.41	77.74	74.78	75.79	75.79	1,903,200
Mar 16, 2023	75.48	78.27	75.12	77.90	77.90	1,569,300
Mar 15, 2023	76.42	76.87	74.01	76.01	76.01	2,290,800
Mar 14, 2023	79.39	81.23	79.16	79.98	79.98	1,922,000
Mar 13, 2023	77.95	79.83	76.05	76.39	76.39	2,906,800
Mar 10, 2023	84.65	84.65	80.02	80.29	80.29	2,375,500
Mar 09, 2023	88.50	89.01	85.20	85.53	85.53	1,327,500
Mar 08, 2023	88.53	89.45	88.20	89.16	89.16	1,203,100
Mar 07, 2023	88.34	89.21	87.79	88.56	88.56	644,100
Mar 06, 2023	89.34	90.19	88.06	88.17	88.17	1,143,400
Mar 03, 2023	88.44	89.36	87.67	89.23	89.23	772,900
Mar 02, 2023	87.14	89.28	86.56	88.66	88.66	969,600
Mar 01, 2023	86.10	87.65	85.61	87.32	87.32	976,600
Feb 28, 2023	86.68	87.20	85.93	86.11	86.11	641,700
Feb 28, 2023	0.1 Dividend
Feb 27, 2023	86.67	87.20	85.74	86.31	86.21	771,600
Feb 24, 2023	85.10	86.87	84.60	86.38	86.28	583,900
Feb 23, 2023	86.52	86.90	84.93	86.06	85.96	1,438,600
Feb 22, 2023	87.08	87.19	85.68	86.10	86.00	724,300
Feb 21, 2023	86.62	87.85	85.77	87.05	86.95	1,251,800
Feb 17, 2023	86.90	87.36	85.41	86.72	86.62	1,415,600
Feb 16, 2023	86.85	88.88	86.74	87.45	87.35	1,529,300
Feb 15, 2023	86.10	87.57	85.78	87.04	86.94	718,400
Feb 14, 2023	85.92	88.97	85.64	86.32	86.22	1,065,200
Feb 13, 2023	86.47	87.54	86.32	86.47	86.37	1,135,300
Feb 10, 2023	85.47	86.44	84.47	86.21	86.11	973,900
Feb 09, 2023	86.53	87.31	85.92	86.35	86.25	865,200
Feb 08, 2023	85.75	87.63	85.68	86.37	86.27	866,700
Feb 07, 2023	84.53	86.26	84.27	85.95	85.85	1,106,000
Feb 06, 2023	84.02	86.43	83.99	84.55	84.45	1,352,900
Feb 03, 2023	80.90	85.41	80.61	84.18	84.08	1,710,600
Feb 02, 2023	83.25	84.77	79.82	80.94	80.85	1,811,600
Feb 01, 2023	79.72	83.10	79.58	82.27	82.17	1,780,400
Jan 31, 2023	77.77	79.95	77.44	79.94	79.85	723,700
Jan 30, 2023	77.63	78.46	77.12	77.74	77.65	991,300
Jan 27, 2023	78.96	78.96	76.55	77.51	77.42	1,006,100
Jan 26, 2023	79.35	79.79	78.18	78.90	78.81	706,800
Jan 25, 2023	78.68	79.00	77.46	78.65	78.56	823,300
Jan 24, 2023	79.98	80.99	78.70	78.92	78.83	791,100
Jan 23, 2023	78.83	80.03	77.82	79.98	79.89	1,359,200
Jan 20, 2023	78.88	79.03	76.90	78.92	78.83	1,596,300
Jan 19, 2023	81.14	81.14	78.24	78.85	78.76	1,757,500
Jan 18, 2023	80.82	83.40	75.81	80.93	80.84	4,623,900
Jan 17, 2023	77.70	78.43	76.07	77.19	77.10	1,859,100
Jan 13, 2023	74.41	77.26	74.41	77.21	77.12	784,100
Jan 12, 2023	74.39	75.08	73.50	74.85	74.76	1,011,300
Jan 11, 2023	75.81	76.58	74.37	74.61	74.52	900,700
Jan 10, 2023	74.60	76.04	74.60	75.90	75.81	714,900
Jan 09, 2023	74.38	77.05	73.69	74.83	74.74	1,126,300
Jan 06, 2023	72.27	73.87	71.83	73.65	73.56	502,700
Jan 05, 2023	71.62	72.30	70.99	71.84	71.76	527,700
Jan 04, 2023	71.50	72.31	71.47	72.12	72.04	967,700
Jan 03, 2023	72.61	72.90	71.33	71.38	71.30	1,016,200
Dec 30, 2022	72.58	72.97	71.64	72.35	72.27	519,900
Dec 29, 2022	73.29	73.47	72.61	72.94	72.86	475,900
Dec 28, 2022	73.07	73.68	72.46	72.72	72.64	662,000
Dec 27, 2022	74.14	74.34	72.73	73.05	72.97	1,320,300
Dec 23, 2022	72.19	74.11	71.70	73.74	73.65	790,400
Dec 22, 2022	71.96	72.33	71.24	71.80	71.72	576,200
Dec 21, 2022	71.52	72.18	70.88	72.13	72.05	547,500
Dec 20, 2022	69.58	71.81	69.47	70.86	70.78	1,070,400
Dec 19, 2022	69.77	69.88	68.23	69.34	69.26	657,900
Dec 16, 2022	69.20	69.58	68.57	69.49	69.41	1,323,200
Dec 15, 2022	70.58	70.80	68.86	69.79	69.71	946,800
Dec 14, 2022	71.81	72.38	71.04	71.27	71.19	871,000
Dec 13, 2022	76.02	76.02	70.00	72.02	71.94	1,975,100
Dec 12, 2022	75.38	75.39	73.35	74.20	74.11	1,016,100
Dec 09, 2022	76.06	76.62	75.28	75.46	75.37	604,900
Dec 08, 2022	76.79	76.83	75.32	76.29	76.20	676,500
Dec 07, 2022	78.42	78.65	76.07	76.11	76.02	729,300
Dec 06, 2022	77.53	78.79	77.29	78.72	78.63	952,900
Dec 05, 2022	78.63	78.63	77.26	77.66	77.57	658,300
Dec 02, 2022	78.48	79.69	77.94	78.71	78.62	830,100
Dec 01, 2022	80.32	80.39	76.84	78.65	78.56	1,209,100
Nov 30, 2022	80.00	80.85	79.46	80.30	80.21	1,327,800
Nov 30, 2022	0.1 Dividend
Nov 29, 2022	78.65	79.84	78.65	79.80	79.61	1,036,800
Nov 28, 2022	77.06	78.63	77.00	78.51	78.32	682,500
Nov 25, 2022	78.47	78.56	77.23	77.69	77.50	343,200
Nov 23, 2022	77.50	79.53	77.32	78.16	77.97	841,400
Nov 22, 2022	75.28	77.94	75.10	77.76	77.57	817,400
Nov 21, 2022	75.03	76.15	74.80	75.14	74.96	1,122,600
Nov 18, 2022	75.76	75.95	73.99	75.06	74.88	798,700
Nov 17, 2022	73.39	75.92	73.15	74.99	74.81	896,400
Nov 16, 2022	75.39	75.48	74.10	74.51	74.33	874,500
Nov 15, 2022	74.58	76.86	74.58	76.25	76.07	1,425,400
Nov 14, 2022	73.63	74.83	72.44	73.71	73.53	1,532,400
Nov 11, 2022	78.64	79.02	72.99	73.55	73.37	2,056,300
Nov 10, 2022	81.08	81.08	77.61	78.54	78.35	1,941,100
Nov 09, 2022	79.62	79.93	77.60	78.14	77.95	733,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,387.57-3.32(-0.01%)

Interactive Brokers Group, Inc. (IBKR)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,387.57
-3.32(-0.01%)