Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202379.3579.7978.1878.9078.90663,120
Jan 25, 202378.6879.0077.4678.6578.65823,300
Jan 24, 202379.9880.9978.7078.9278.92791,100
Jan 23, 202378.8380.0377.8279.9879.981,359,200
Jan 20, 202378.8879.0376.9078.9278.921,594,900
Jan 19, 202381.1481.1478.2478.8578.851,757,500
Jan 18, 202380.8283.4075.8180.9380.934,623,900
Jan 17, 202377.7078.4376.0777.1977.191,859,100
Jan 13, 202374.4177.2674.4177.2177.21784,100
Jan 12, 202374.3975.0873.5074.8574.851,011,300
Jan 11, 202375.8176.5874.3774.6174.61900,700
Jan 10, 202374.6076.0474.6075.9075.90714,900
Jan 09, 202374.3877.0573.6974.8374.831,126,300
Jan 06, 202372.2773.8771.8373.6573.65502,700
Jan 05, 202371.6272.3070.9971.8471.84527,700
Jan 04, 202371.5072.3171.4772.1272.12967,700
Jan 03, 202372.6172.9071.3371.3871.381,016,200
Dec 30, 202272.5872.9771.6472.3572.35519,900
Dec 29, 202273.2973.4772.6172.9472.94475,900
Dec 28, 202273.0773.6872.4672.7272.72662,000
Dec 27, 202274.1474.3472.7373.0573.051,320,300
Dec 23, 202272.1974.1171.7073.7473.74790,400
Dec 22, 202271.9672.3371.2471.8071.80576,200
Dec 21, 202271.5272.1870.8872.1372.13547,500
Dec 20, 202269.5871.8169.4770.8670.861,070,400
Dec 19, 202269.7769.8868.2369.3469.34657,900
Dec 16, 202269.2069.5868.5769.4969.491,323,200
Dec 15, 202270.5870.8068.8669.7969.79946,800
Dec 14, 202271.8172.3871.0471.2771.27871,000
Dec 13, 202276.0276.0270.0072.0272.021,975,100
Dec 12, 202275.3875.3973.3574.2074.201,016,100
Dec 09, 202276.0676.6275.2875.4675.46604,900
Dec 08, 202276.7976.8375.3276.2976.29676,500
Dec 07, 202278.4278.6576.0776.1176.11729,300
Dec 06, 202277.5378.7977.2978.7278.72952,900
Dec 05, 202278.6378.6377.2677.6677.66658,300
Dec 02, 202278.4879.6977.9478.7178.71830,100
Dec 01, 202280.3280.3976.8478.6578.651,209,100
Nov 30, 202280.0080.8579.4680.3080.301,327,800
Nov 30, 20220.1 Dividend
Nov 29, 202278.6579.8478.6579.8079.701,036,800
Nov 28, 202277.0678.6377.0078.5178.41682,500
Nov 25, 202278.4778.5677.2377.6977.59343,200
Nov 23, 202277.5079.5377.3278.1678.06841,400
Nov 22, 202275.2877.9475.1077.7677.66817,400
Nov 21, 202275.0376.1574.8075.1475.051,122,600
Nov 18, 202275.7675.9573.9975.0674.97798,700
Nov 17, 202273.3975.9273.1574.9974.90896,400
Nov 16, 202275.3975.4874.1074.5174.42874,500
Nov 15, 202274.5876.8674.5876.2576.151,425,400
Nov 14, 202273.6374.8372.4473.7173.621,532,400
Nov 11, 202278.6479.0272.9973.5573.462,056,300
Nov 10, 202281.0881.0877.6178.5478.441,941,100
Nov 09, 202279.6279.9377.6078.1478.04733,100
Nov 08, 202279.7881.0579.0980.1080.00611,000
Nov 07, 202279.8180.4479.0079.9279.82717,400
Nov 04, 202281.0981.4678.9579.5979.491,202,300
Nov 03, 202279.2980.9579.1780.6780.571,256,700
Nov 02, 202279.9081.3579.6680.2380.131,069,400
Nov 01, 202280.7080.9278.6480.3080.201,063,500
Oct 31, 202280.0880.9679.6380.1580.051,313,400
Oct 28, 202279.9480.6079.2980.1280.021,477,900
Oct 27, 202278.7380.6778.4180.1580.051,256,600
Oct 26, 202278.5979.6877.4978.1078.001,330,300
Oct 25, 202276.3478.9176.0178.7578.651,060,900
Oct 24, 202276.9577.2475.2476.1676.061,022,500
Oct 21, 202276.0077.2974.9376.6776.571,440,300
Oct 20, 202275.5875.9274.1775.7975.701,534,500
Oct 19, 202272.7576.6672.7576.0975.991,956,100
Oct 18, 202271.3473.2070.6871.1771.082,257,800
Oct 17, 202269.9270.4168.0368.7168.621,217,100
Oct 14, 202271.4171.7868.3368.4268.331,395,100
Oct 13, 202267.2271.0466.8970.6570.561,058,900
Oct 12, 202268.5369.0967.9668.6868.59959,500
Oct 11, 202268.6569.0167.2068.0367.941,288,200
Oct 10, 202270.4570.5668.8669.4469.351,132,200
Oct 07, 202269.7670.7868.4169.6969.601,707,800
Oct 06, 202267.8870.5167.8270.2170.121,361,100
Oct 05, 202267.0368.3666.6768.1568.06857,100
Oct 04, 202264.6567.4564.6067.4267.341,323,700
Oct 03, 202264.4865.0862.7063.7063.621,435,600
Sept 30, 202264.0865.3463.6863.9163.831,104,700
Sept 29, 202264.6264.9763.7164.3664.28739,400
Sept 28, 202263.8165.7963.6265.2665.18739,900
Sept 27, 202264.5665.0762.7063.7463.66845,700
Sept 26, 202264.2365.2963.7663.8263.74796,300
Sept 23, 202264.8865.3363.7964.6564.571,106,100
Sept 22, 202267.6167.7465.7565.9865.901,086,000
Sept 21, 202267.8068.7866.9466.9466.86595,600
Sept 20, 202268.3068.9567.2867.3967.31880,000
Sept 19, 202266.6868.9166.5668.8268.731,018,300
Sept 16, 202269.3669.3867.0567.7267.644,895,400
Sept 15, 202269.9470.7669.2369.7469.651,139,000
Sept 14, 202268.8970.6868.8970.2470.151,490,800
Sept 13, 202268.4770.1068.3768.6868.591,249,700
Sept 12, 202269.6170.6969.4369.7969.701,592,400
Sept 09, 202267.6469.4267.6169.0969.001,291,000
Sept 08, 202265.9267.2765.7767.1967.111,093,400
Sept 07, 202264.5166.7464.4666.4366.352,177,200
Sept 06, 202262.3164.9262.3164.8764.791,885,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...