14-day Premium Trial Subscription Sign Up For FreeGet Free
Nasdaq - Total Crash or Bounce-Up? Click To Watch.

$63.91 (-0.70%)

Volume: 1.105M

Closed: Sep 30, 2022

Hollow Logo Score: -2.495

Interactive Brokers Group Stock Forecast

$63.91 (-0.70%)

Volume: 1.105M

Closed: Sep 30, 2022

Score Hollow Logo -2.495

Interactive Brokers Group Stock Price (Quote) NASDAQ:IBKR

$63.91 ( -0.70% ) Friday, 30th Sep 2022

Range Low Price High Price Comment
30 days $59.56 $70.76 Friday, 30th Sep 2022 IBKR stock ended at $63.91. This is 0.7% less than the trading day before Thursday, 29th Sep 2022. During the day the stock fluctuated 2.61% from a day low at $63.68 to a day high of $65.34.
90 days $52.43 $70.76
52 weeks $52.18 $82.83

Historical Interactive Brokers Group prices

Date Open High Low Close Volume
2022-09-30 $64.08 $65.34 $63.68 $63.91 1 104 661
2022-09-29 $64.62 $64.97 $63.71 $64.36 739 363
2022-09-28 $63.81 $65.79 $63.62 $65.26 739 921
2022-09-27 $64.56 $65.07 $62.70 $63.74 845 720
2022-09-26 $64.23 $65.29 $63.76 $63.82 796 329
2022-09-23 $64.88 $65.33 $63.79 $64.65 1 104 876
2022-09-22 $67.61 $67.74 $65.75 $65.98 1 086 047
2022-09-21 $67.80 $68.78 $66.94 $66.94 595 649
2022-09-20 $68.30 $68.95 $67.28 $67.39 879 980
2022-09-19 $66.68 $68.91 $66.56 $68.82 1 018 271
2022-09-16 $69.36 $69.38 $67.05 $67.72 4 952 886
2022-09-15 $69.94 $70.76 $69.23 $69.74 1 137 749
2022-09-14 $68.89 $70.68 $68.89 $70.24 1 490 827
2022-09-13 $68.47 $70.10 $68.37 $68.68 1 249 681
2022-09-12 $69.61 $70.69 $69.43 $69.79 1 592 372
2022-09-09 $67.64 $69.42 $67.61 $69.09 1 291 034
2022-09-08 $65.92 $67.27 $65.77 $67.19 1 093 401
2022-09-07 $64.51 $66.74 $64.46 $66.43 2 177 149
2022-09-06 $62.31 $64.92 $62.31 $64.87 1 885 931
2022-09-02 $63.85 $63.98 $61.47 $61.82 626 934
2022-09-01 $60.93 $62.95 $59.56 $62.89 1 059 670
2022-08-31 $61.56 $62.98 $60.85 $61.59 765 870
2022-08-30 $61.59 $61.61 $60.09 $60.74 522 531
2022-08-29 $61.07 $61.66 $60.67 $61.11 510 355
2022-08-26 $63.82 $63.88 $61.56 $61.61 414 027
2022-08-25 $62.73 $63.61 $62.73 $63.60 355 065
2022-08-24 $62.09 $62.90 $61.95 $62.59 405 372
2022-08-23 $62.67 $62.78 $61.62 $61.99 498 002
2022-08-22 $61.71 $62.81 $61.45 $62.46 2 483 997
2022-08-19 $63.10 $63.14 $62.38 $62.69 449 425
2022-08-18 $65.05 $65.05 $63.73 $63.95 841 347
2022-08-17 $65.14 $65.36 $64.67 $65.18 373 610
2022-08-16 $65.38 $66.12 $65.22 $65.81 500 137
2022-08-15 $64.67 $66.09 $64.42 $65.53 647 510
2022-08-12 $64.38 $65.25 $63.71 $65.19 665 259
2022-08-11 $62.53 $63.90 $62.53 $63.54 833 042
2022-08-10 $61.68 $62.42 $61.47 $62.14 538 101
2022-08-09 $60.71 $61.13 $60.02 $60.96 2 948 578
2022-08-08 $61.82 $62.17 $60.78 $61.23 1 045 736
2022-08-05 $60.18 $61.47 $60.18 $61.42 1 116 206
2022-08-04 $59.55 $61.06 $59.18 $60.95 2 258 164
2022-08-03 $58.18 $59.81 $58.09 $59.21 893 344
2022-08-02 $56.01 $58.19 $55.79 $57.73 3 152 587
2022-08-01 $58.24 $58.48 $55.42 $56.32 991 057
2022-07-29 $58.20 $59.09 $58.01 $58.69 911 867
2022-07-28 $57.56 $58.25 $56.83 $58.24 669 024
2022-07-27 $56.33 $58.03 $56.21 $57.47 550 333
2022-07-26 $56.75 $56.97 $55.82 $56.21 445 199
2022-07-25 $56.86 $57.19 $56.16 $57.08 658 303
2022-07-22 $56.62 $57.24 $55.90 $56.44 668 940

Hot Stocks To Watch:

IMPROVE YOUR TRADING GAME WITH A GOLDEN STAR

From 26 676 stocks, only a few dozen will trigger such a signal!

About Interactive Brokers Group

Interactive Brokers Group Interactive Brokers Group, Inc. operates as an automated electronic broker worldwide. The company specializes in executing, clearing, and settling trades in stocks, options, futures, foreign exchange instruments, bonds, mutual funds, exchange traded funds (ETFs), metals, and cryptocurrencies. It also custodies and services accounts for hedge and mutual funds, ETFs, registered investment advisors, proprietary trading groups, introducing brokers, a... IBKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT