NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$120.12
+0.320 (+0.267%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.80 | $120.39 | Friday, 3rd May 2024 IBKR stock ended at $120.12. This is 0.267% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.14% from a day low at $116.70 to a day high of $120.37. |
| 90 days | $92.61 | $120.39 | |
| 52 weeks | $72.60 | $120.39 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $72.19 | $72.60 | $70.83 | $71.41 | 1 026 592 |
| May 03, 2023 | $74.20 | $75.20 | $72.15 | $72.55 | 1 172 723 |
| May 02, 2023 | $76.78 | $77.09 | $73.95 | $74.13 | 904 012 |
| May 01, 2023 | $78.08 | $78.85 | $76.51 | $77.18 | 1 104 243 |
| Apr 28, 2023 | $77.22 | $78.34 | $77.14 | $77.85 | 637 102 |
| Apr 27, 2023 | $77.55 | $78.28 | $76.90 | $77.93 | 769 835 |
| Apr 26, 2023 | $78.72 | $78.72 | $76.91 | $76.98 | 907 307 |
| Apr 25, 2023 | $79.61 | $80.82 | $78.85 | $78.97 | 1 157 283 |
| Apr 24, 2023 | $81.15 | $81.55 | $80.30 | $80.93 | 644 731 |
| Apr 21, 2023 | $81.72 | $82.26 | $80.47 | $81.13 | 1 005 566 |
| Apr 20, 2023 | $83.36 | $83.93 | $80.78 | $81.87 | 1 345 782 |
| Apr 19, 2023 | $82.50 | $86.23 | $81.20 | $84.10 | 2 115 446 |
| Apr 18, 2023 | $83.90 | $85.10 | $83.04 | $84.74 | 1 891 850 |
| Apr 17, 2023 | $82.69 | $83.98 | $81.91 | $83.79 | 996 091 |
| Apr 14, 2023 | $82.17 | $83.70 | $82.09 | $83.20 | 1 017 580 |
| Apr 13, 2023 | $81.43 | $82.47 | $80.65 | $82.04 | 916 149 |
| Apr 12, 2023 | $80.70 | $82.25 | $80.00 | $81.39 | 751 888 |
| Apr 11, 2023 | $80.00 | $81.00 | $79.74 | $80.28 | 584 565 |
| Apr 10, 2023 | $79.40 | $80.62 | $79.18 | $80.06 | 593 680 |
| Apr 06, 2023 | $80.17 | $80.18 | $79.14 | $79.40 | 602 447 |
| Apr 05, 2023 | $80.30 | $80.56 | $79.16 | $80.05 | 815 387 |
| Apr 04, 2023 | $82.43 | $82.89 | $80.54 | $80.94 | 723 965 |
| Apr 03, 2023 | $83.00 | $84.34 | $82.31 | $82.43 | 1 170 947 |
| Mar 31, 2023 | $81.91 | $82.63 | $81.22 | $82.56 | 855 817 |
| Mar 30, 2023 | $81.40 | $82.20 | $80.84 | $81.11 | 1 040 618 |
