NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$109.16
-1.23 (-1.11%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.51 | $116.92 | Monday, 15th Apr 2024 IBKR stock ended at $109.16. This is 1.11% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.24% from a day low at $108.60 to a day high of $112.12. |
| 90 days | $83.87 | $116.92 | |
| 52 weeks | $70.83 | $116.92 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-19 | $76.09 | $76.58 | $75.39 | $75.42 | 625 595 |
| 2023-05-18 | $74.47 | $76.06 | $74.29 | $75.73 | 939 043 |
| 2023-05-17 | $75.59 | $75.59 | $74.37 | $74.52 | 787 241 |
| 2023-05-16 | $76.61 | $76.79 | $74.86 | $74.87 | 625 513 |
| 2023-05-15 | $76.22 | $76.97 | $75.63 | $76.61 | 546 176 |
| 2023-05-12 | $76.36 | $76.91 | $75.32 | $75.77 | 607 240 |
| 2023-05-11 | $76.06 | $76.49 | $75.43 | $75.86 | 513 519 |
| 2023-05-10 | $78.64 | $78.87 | $75.68 | $76.73 | 823 606 |
| 2023-05-09 | $77.90 | $78.33 | $76.85 | $77.99 | 568 365 |
| 2023-05-08 | $77.22 | $78.34 | $77.22 | $78.11 | 967 422 |
| 2023-05-05 | $72.86 | $77.04 | $72.71 | $76.55 | 1 552 521 |
| 2023-05-04 | $72.19 | $72.60 | $70.83 | $71.41 | 1 026 592 |
| 2023-05-03 | $74.20 | $75.20 | $72.15 | $72.55 | 1 172 723 |
| 2023-05-02 | $76.78 | $77.09 | $73.95 | $74.13 | 904 012 |
| 2023-05-01 | $78.08 | $78.85 | $76.51 | $77.18 | 1 104 243 |
| 2023-04-28 | $77.22 | $78.34 | $77.14 | $77.85 | 637 102 |
| 2023-04-27 | $77.55 | $78.28 | $76.90 | $77.93 | 769 835 |
| 2023-04-26 | $78.72 | $78.72 | $76.91 | $76.98 | 907 307 |
| 2023-04-25 | $79.61 | $80.82 | $78.85 | $78.97 | 1 157 283 |
| 2023-04-24 | $81.15 | $81.55 | $80.30 | $80.93 | 644 731 |
| 2023-04-21 | $81.72 | $82.26 | $80.47 | $81.13 | 1 005 566 |
| 2023-04-20 | $83.36 | $83.93 | $80.78 | $81.87 | 1 345 782 |
| 2023-04-19 | $82.50 | $86.23 | $81.20 | $84.10 | 2 115 446 |
| 2023-04-18 | $83.90 | $85.10 | $83.04 | $84.74 | 1 891 850 |
| 2023-04-17 | $82.69 | $83.98 | $81.91 | $83.79 | 996 091 |
