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 |
| Mar 29, 2023 | $80.49 | $81.19 | $79.71 | $81.12 | 935 686 |
| Mar 28, 2023 | $79.71 | $80.59 | $79.31 | $80.01 | 618 295 |
| Mar 27, 2023 | $78.78 | $79.98 | $78.52 | $79.56 | 969 077 |
| Mar 24, 2023 | $79.00 | $79.07 | $74.94 | $76.99 | 1 862 731 |
| Mar 23, 2023 | $79.86 | $80.71 | $78.42 | $79.59 | 1 473 270 |
| Mar 22, 2023 | $82.94 | $83.08 | $79.49 | $79.54 | 1 607 646 |
| Mar 21, 2023 | $80.60 | $82.85 | $80.42 | $82.34 | 1 476 626 |
| Mar 20, 2023 | $76.53 | $79.28 | $76.53 | $78.63 | 1 392 655 |
| Mar 17, 2023 | $77.41 | $77.74 | $74.78 | $75.79 | 1 903 204 |
| Mar 16, 2023 | $75.48 | $78.27 | $75.12 | $77.90 | 1 570 019 |
| Mar 15, 2023 | $76.42 | $76.87 | $74.01 | $76.01 | 2 290 524 |
| Mar 14, 2023 | $79.39 | $81.23 | $79.16 | $79.98 | 1 921 972 |
| Mar 13, 2023 | $77.95 | $79.83 | $76.05 | $76.39 | 2 903 367 |
| Mar 10, 2023 | $84.65 | $84.65 | $80.02 | $80.29 | 2 356 680 |
| Mar 09, 2023 | $88.50 | $89.01 | $85.20 | $85.53 | 1 324 869 |
| Mar 08, 2023 | $88.53 | $89.45 | $88.20 | $89.16 | 1 169 664 |
| Mar 07, 2023 | $88.34 | $89.21 | $87.79 | $88.56 | 644 141 |
| Mar 06, 2023 | $89.34 | $90.19 | $88.06 | $88.17 | 1 143 134 |
| Mar 03, 2023 | $88.44 | $89.36 | $87.67 | $89.23 | 772 596 |
| Mar 02, 2023 | $87.14 | $89.28 | $86.56 | $88.66 | 969 177 |
| Mar 01, 2023 | $86.10 | $87.65 | $85.61 | $87.32 | 976 247 |
| Feb 28, 2023 | $86.68 | $87.20 | $85.93 | $86.11 | 641 694 |
| Feb 27, 2023 | $86.67 | $87.20 | $85.74 | $86.31 | 770 921 |
| Feb 24, 2023 | $85.10 | $86.87 | $84.60 | $86.38 | 581 634 |
| Feb 23, 2023 | $86.52 | $86.90 | $84.93 | $86.06 | 1 413 266 |
