NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$116.15
-1.19 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.80 | $117.97 | Friday, 26th Apr 2024 IBKR stock ended at $116.15. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $115.52 to a day high of $117.67. |
| 90 days | $88.22 | $117.97 | |
| 52 weeks | $70.83 | $117.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $117.49 | $117.67 | $115.52 | $116.15 | 709 370 |
| Apr 25, 2024 | $115.41 | $117.97 | $114.84 | $117.34 | 927 731 |
| Apr 24, 2024 | $114.75 | $116.32 | $114.34 | $115.64 | 653 539 |
| Apr 23, 2024 | $113.12 | $116.06 | $112.42 | $114.69 | 1 041 339 |
| Apr 22, 2024 | $112.47 | $113.77 | $111.85 | $113.12 | 921 108 |
| Apr 19, 2024 | $110.60 | $112.36 | $110.60 | $111.55 | 985 740 |
| Apr 18, 2024 | $110.30 | $111.75 | $108.85 | $110.60 | 948 913 |
| Apr 17, 2024 | $109.50 | $114.17 | $108.54 | $109.23 | 2 480 309 |
| Apr 16, 2024 | $109.18 | $109.57 | $106.80 | $107.39 | 2 209 619 |
| Apr 15, 2024 | $111.98 | $112.12 | $108.60 | $109.16 | 892 764 |
| Apr 12, 2024 | $112.00 | $112.12 | $110.00 | $110.39 | 780 677 |
| Apr 11, 2024 | $113.10 | $113.10 | $111.83 | $112.16 | 651 877 |
| Apr 10, 2024 | $111.33 | $114.47 | $111.33 | $113.50 | 886 082 |
| Apr 09, 2024 | $113.84 | $114.20 | $110.65 | $111.10 | 584 998 |
| Apr 08, 2024 | $113.75 | $114.58 | $112.91 | $114.37 | 449 976 |
| Apr 05, 2024 | $111.67 | $113.28 | $111.55 | $112.67 | 841 643 |
| Apr 04, 2024 | $115.27 | $115.42 | $110.87 | $111.03 | 911 473 |
| Apr 03, 2024 | $114.91 | $116.92 | $114.25 | $114.76 | 1 078 664 |
| Apr 02, 2024 | $112.52 | $114.80 | $112.43 | $114.47 | 1 048 660 |
| Apr 01, 2024 | $111.71 | $112.64 | $110.92 | $112.05 | 675 302 |
| Mar 28, 2024 | $111.72 | $112.48 | $111.33 | $111.71 | 644 445 |
| Mar 27, 2024 | $110.54 | $111.53 | $110.03 | $111.43 | 519 865 |
| Mar 26, 2024 | $109.53 | $110.42 | $109.35 | $110.24 | 508 366 |
| Mar 25, 2024 | $108.11 | $109.24 | $107.82 | $109.12 | 538 990 |
| Mar 22, 2024 | $109.25 | $109.55 | $108.04 | $108.47 | 661 573 |
