Skip to main content

Interactive Brokers Group, Inc. - Class A Common Stock (NQ:IBKR)

62.24 -0.54 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 62.47 62.63 61.64 62.24 6,085,019 -0.46(-0.73%)
Aug 28, 2025 62.39 62.88 61.93 62.70 8,216,452 +0.99(+1.60%)
Aug 27, 2025 62.50 62.67 61.08 61.71 99,121,608 -1.51(-2.39%)
Aug 26, 2025 64.42 64.42 61.77 63.22 12,333,723 +0.54(+0.86%)
Aug 25, 2025 62.31 63.15 62.07 62.68 5,018,399 +0.36(+0.58%)
Aug 22, 2025 62.52 63.30 61.31 62.32 3,872,415 -0.07(-0.11%)
Aug 21, 2025 62.30 62.72 61.86 62.39 2,663,769 +0.02(+0.02%)
Aug 20, 2025 62.06 62.48 59.98 62.38 5,602,105 +0.04(+0.07%)
Aug 19, 2025 63.70 63.89 62.09 62.33 3,858,340 -1.23(-1.93%)
Aug 18, 2025 63.14 63.88 62.65 63.56 3,737,011 +0.33(+0.52%)
Aug 15, 2025 63.72 64.12 62.67 63.23 2,790,249 -0.61(-0.95%)
Aug 14, 2025 63.26 64.51 62.72 63.84 3,690,770 +0.43(+0.68%)
Aug 13, 2025 67.71 67.78 61.95 63.41 9,351,796 -4.13(-6.12%)
Aug 12, 2025 66.98 67.98 66.61 67.54 3,896,052 +1.45(+2.19%)
Aug 11, 2025 66.53 66.55 65.33 66.10 2,664,413 +0.27(+0.41%)
Aug 08, 2025 64.61 65.98 64.37 65.83 3,533,578 +1.66(+2.58%)
Aug 07, 2025 64.21 64.42 63.16 64.17 3,362,031 +0.43(+0.67%)
Aug 06, 2025 63.56 64.27 62.99 63.74 2,900,486 +0.11(+0.17%)
Aug 05, 2025 64.95 65.42 63.13 63.63 4,165,443 -1.19(-1.83%)
Aug 04, 2025 64.25 64.86 63.69 64.82 3,009,430 +1.29(+2.03%)
Aug 01, 2025 63.63 66.10 62.14 63.53 7,986,582 -1.95(-2.97%)
Jul 31, 2025 66.49 66.67 65.39 65.48 4,062,977 -0.66(-1.00%)
Jul 30, 2025 65.49 66.73 65.17 66.14 3,835,408 +1.02(+1.56%)
Jul 29, 2025 65.60 66.01 64.87 65.12 4,656,217 -0.19(-0.29%)
Jul 28, 2025 66.23 66.53 65.07 65.31 3,619,931 -0.11(-0.17%)
Jul 25, 2025 64.88 65.88 64.28 65.42 5,159,149 +0.80(+1.24%)
Jul 24, 2025 63.37 64.71 63.16 64.62 6,359,005 +1.38(+2.18%)
Jul 23, 2025 62.51 63.26 62.19 63.24 4,684,000 +1.07(+1.72%)
Jul 22, 2025 61.72 62.39 59.55 62.17 7,222,983 +0.25(+0.40%)
Jul 21, 2025 62.72 63.25 61.63 61.92 8,001,137 -2.05(-3.20%)
Jul 18, 2025 63.73 65.65 62.45 63.97 15,033,165 +4.61(+7.77%)
Jul 17, 2025 59.18 60.29 58.73 59.35 8,091,553 -0.02(-0.03%)
Jul 16, 2025 59.95 60.30 58.11 59.37 5,996,062 -0.18(-0.30%)
Jul 15, 2025 59.23 60.27 58.43 59.55 6,067,557 +0.03(+0.05%)
Jul 14, 2025 59.20 59.66 58.62 59.52 4,438,020 +1.00(+1.70%)
Jul 11, 2025 58.62 59.54 58.31 58.53 4,440,367 -0.32(-0.54%)
Jul 10, 2025 58.19 59.13 57.55 58.84 3,711,575 +1.08(+1.87%)
Jul 09, 2025 56.88 58.67 56.86 57.77 5,168,679 +1.22(+2.15%)
Jul 08, 2025 58.19 58.31 56.26 56.55 4,828,488 -1.16(-2.01%)
Jul 07, 2025 58.04 58.63 57.38 57.71 4,171,340 -0.20(-0.34%)
Jul 03, 2025 58.33 58.41 57.22 57.91 4,505,568 -0.24(-0.41%)
Jul 02, 2025 56.89 58.21 56.43 58.15 6,912,728 +1.90(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.