STOCKS MOVE HIGHER AS MORE EARNINGS, DATA ROLL IN

Tesla shares jump after EV maker posts better-than-expected earnings in latest quarter

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

78.90

+0.25

(+0.32%)

At close: 04:00PM EST

78.90

0.00

(0.00%)

After hours:

04:00PM EST

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	79.35	79.79	78.18	78.90	78.90	663,120
Jan 25, 2023	78.68	79.00	77.46	78.65	78.65	823,300
Jan 24, 2023	79.98	80.99	78.70	78.92	78.92	791,100
Jan 23, 2023	78.83	80.03	77.82	79.98	79.98	1,359,200
Jan 20, 2023	78.88	79.03	76.90	78.92	78.92	1,594,900
Jan 19, 2023	81.14	81.14	78.24	78.85	78.85	1,757,500
Jan 18, 2023	80.82	83.40	75.81	80.93	80.93	4,623,900
Jan 17, 2023	77.70	78.43	76.07	77.19	77.19	1,859,100
Jan 13, 2023	74.41	77.26	74.41	77.21	77.21	784,100
Jan 12, 2023	74.39	75.08	73.50	74.85	74.85	1,011,300
Jan 11, 2023	75.81	76.58	74.37	74.61	74.61	900,700
Jan 10, 2023	74.60	76.04	74.60	75.90	75.90	714,900
Jan 09, 2023	74.38	77.05	73.69	74.83	74.83	1,126,300
Jan 06, 2023	72.27	73.87	71.83	73.65	73.65	502,700
Jan 05, 2023	71.62	72.30	70.99	71.84	71.84	527,700
Jan 04, 2023	71.50	72.31	71.47	72.12	72.12	967,700
Jan 03, 2023	72.61	72.90	71.33	71.38	71.38	1,016,200
Dec 30, 2022	72.58	72.97	71.64	72.35	72.35	519,900
Dec 29, 2022	73.29	73.47	72.61	72.94	72.94	475,900
Dec 28, 2022	73.07	73.68	72.46	72.72	72.72	662,000
Dec 27, 2022	74.14	74.34	72.73	73.05	73.05	1,320,300
Dec 23, 2022	72.19	74.11	71.70	73.74	73.74	790,400
Dec 22, 2022	71.96	72.33	71.24	71.80	71.80	576,200
Dec 21, 2022	71.52	72.18	70.88	72.13	72.13	547,500
Dec 20, 2022	69.58	71.81	69.47	70.86	70.86	1,070,400
Dec 19, 2022	69.77	69.88	68.23	69.34	69.34	657,900
Dec 16, 2022	69.20	69.58	68.57	69.49	69.49	1,323,200
Dec 15, 2022	70.58	70.80	68.86	69.79	69.79	946,800
Dec 14, 2022	71.81	72.38	71.04	71.27	71.27	871,000
Dec 13, 2022	76.02	76.02	70.00	72.02	72.02	1,975,100
Dec 12, 2022	75.38	75.39	73.35	74.20	74.20	1,016,100
Dec 09, 2022	76.06	76.62	75.28	75.46	75.46	604,900
Dec 08, 2022	76.79	76.83	75.32	76.29	76.29	676,500
Dec 07, 2022	78.42	78.65	76.07	76.11	76.11	729,300
Dec 06, 2022	77.53	78.79	77.29	78.72	78.72	952,900
Dec 05, 2022	78.63	78.63	77.26	77.66	77.66	658,300
Dec 02, 2022	78.48	79.69	77.94	78.71	78.71	830,100
Dec 01, 2022	80.32	80.39	76.84	78.65	78.65	1,209,100
Nov 30, 2022	80.00	80.85	79.46	80.30	80.30	1,327,800
Nov 30, 2022	0.1 Dividend
Nov 29, 2022	78.65	79.84	78.65	79.80	79.70	1,036,800
Nov 28, 2022	77.06	78.63	77.00	78.51	78.41	682,500
Nov 25, 2022	78.47	78.56	77.23	77.69	77.59	343,200
Nov 23, 2022	77.50	79.53	77.32	78.16	78.06	841,400
Nov 22, 2022	75.28	77.94	75.10	77.76	77.66	817,400
Nov 21, 2022	75.03	76.15	74.80	75.14	75.05	1,122,600
Nov 18, 2022	75.76	75.95	73.99	75.06	74.97	798,700
Nov 17, 2022	73.39	75.92	73.15	74.99	74.90	896,400
Nov 16, 2022	75.39	75.48	74.10	74.51	74.42	874,500
Nov 15, 2022	74.58	76.86	74.58	76.25	76.15	1,425,400
Nov 14, 2022	73.63	74.83	72.44	73.71	73.62	1,532,400
Nov 11, 2022	78.64	79.02	72.99	73.55	73.46	2,056,300
Nov 10, 2022	81.08	81.08	77.61	78.54	78.44	1,941,100
Nov 09, 2022	79.62	79.93	77.60	78.14	78.04	733,100
Nov 08, 2022	79.78	81.05	79.09	80.10	80.00	611,000
Nov 07, 2022	79.81	80.44	79.00	79.92	79.82	717,400
Nov 04, 2022	81.09	81.46	78.95	79.59	79.49	1,202,300
Nov 03, 2022	79.29	80.95	79.17	80.67	80.57	1,256,700
Nov 02, 2022	79.90	81.35	79.66	80.23	80.13	1,069,400
Nov 01, 2022	80.70	80.92	78.64	80.30	80.20	1,063,500
Oct 31, 2022	80.08	80.96	79.63	80.15	80.05	1,313,400
Oct 28, 2022	79.94	80.60	79.29	80.12	80.02	1,477,900
Oct 27, 2022	78.73	80.67	78.41	80.15	80.05	1,256,600
Oct 26, 2022	78.59	79.68	77.49	78.10	78.00	1,330,300
Oct 25, 2022	76.34	78.91	76.01	78.75	78.65	1,060,900
Oct 24, 2022	76.95	77.24	75.24	76.16	76.06	1,022,500
Oct 21, 2022	76.00	77.29	74.93	76.67	76.57	1,440,300
Oct 20, 2022	75.58	75.92	74.17	75.79	75.70	1,534,500
Oct 19, 2022	72.75	76.66	72.75	76.09	75.99	1,956,100
Oct 18, 2022	71.34	73.20	70.68	71.17	71.08	2,257,800
Oct 17, 2022	69.92	70.41	68.03	68.71	68.62	1,217,100
Oct 14, 2022	71.41	71.78	68.33	68.42	68.33	1,395,100
Oct 13, 2022	67.22	71.04	66.89	70.65	70.56	1,058,900
Oct 12, 2022	68.53	69.09	67.96	68.68	68.59	959,500
Oct 11, 2022	68.65	69.01	67.20	68.03	67.94	1,288,200
Oct 10, 2022	70.45	70.56	68.86	69.44	69.35	1,132,200
Oct 07, 2022	69.76	70.78	68.41	69.69	69.60	1,707,800
Oct 06, 2022	67.88	70.51	67.82	70.21	70.12	1,361,100
Oct 05, 2022	67.03	68.36	66.67	68.15	68.06	857,100
Oct 04, 2022	64.65	67.45	64.60	67.42	67.34	1,323,700
Oct 03, 2022	64.48	65.08	62.70	63.70	63.62	1,435,600
Sept 30, 2022	64.08	65.34	63.68	63.91	63.83	1,104,700
Sept 29, 2022	64.62	64.97	63.71	64.36	64.28	739,400
Sept 28, 2022	63.81	65.79	63.62	65.26	65.18	739,900
Sept 27, 2022	64.56	65.07	62.70	63.74	63.66	845,700
Sept 26, 2022	64.23	65.29	63.76	63.82	63.74	796,300
Sept 23, 2022	64.88	65.33	63.79	64.65	64.57	1,106,100
Sept 22, 2022	67.61	67.74	65.75	65.98	65.90	1,086,000
Sept 21, 2022	67.80	68.78	66.94	66.94	66.86	595,600
Sept 20, 2022	68.30	68.95	67.28	67.39	67.31	880,000
Sept 19, 2022	66.68	68.91	66.56	68.82	68.73	1,018,300
Sept 16, 2022	69.36	69.38	67.05	67.72	67.64	4,895,400
Sept 15, 2022	69.94	70.76	69.23	69.74	69.65	1,139,000
Sept 14, 2022	68.89	70.68	68.89	70.24	70.15	1,490,800
Sept 13, 2022	68.47	70.10	68.37	68.68	68.59	1,249,700
Sept 12, 2022	69.61	70.69	69.43	69.79	69.70	1,592,400
Sept 09, 2022	67.64	69.42	67.61	69.09	69.00	1,291,000
Sept 08, 2022	65.92	67.27	65.77	67.19	67.11	1,093,400
Sept 07, 2022	64.51	66.74	64.46	66.43	66.35	2,177,200
Sept 06, 2022	62.31	64.92	62.31	64.87	64.79	1,885,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7508+0.0034(+0.45%)

CRUDE OIL81.11+0.96(+1.20%)

BTC-CAD30,707.76-28.81(-0.09%)

STOCKS MOVE HIGHER AS MORE EARNINGS, DATA ROLL IN

Interactive Brokers Group, Inc. (IBKR)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7508
+0.0034(+0.45%)

CRUDE OIL
81.11
+0.96(+1.20%)

BTC-CAD
30,707.76
-28.81(-0.09%)