NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$115.64
+0.95 (+0.83%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.80 | $116.92 | Wednesday, 24th Apr 2024 IBKR stock ended at $115.64. This is 0.83% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.73% from a day low at $114.34 to a day high of $116.32. |
| 90 days | $88.22 | $116.92 | |
| 52 weeks | $70.83 | $116.92 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $108.00 | $108.34 | $107.25 | $107.47 | 694 184 |
| Mar 18, 2024 | $107.18 | $108.80 | $107.12 | $107.94 | 895 545 |
| Mar 15, 2024 | $107.37 | $108.38 | $107.00 | $107.44 | 1 627 324 |
| Mar 14, 2024 | $108.86 | $108.86 | $106.96 | $107.83 | 775 710 |
| Mar 13, 2024 | $109.10 | $109.56 | $107.96 | $108.46 | 615 669 |
| Mar 12, 2024 | $108.10 | $109.79 | $107.68 | $109.10 | 942 728 |
| Mar 11, 2024 | $107.50 | $108.05 | $106.65 | $107.73 | 1 250 519 |
| Mar 08, 2024 | $109.49 | $109.76 | $107.66 | $107.91 | 987 548 |
| Mar 07, 2024 | $110.00 | $110.58 | $109.08 | $109.21 | 837 625 |
| Mar 06, 2024 | $109.46 | $110.56 | $107.80 | $110.00 | 1 046 226 |
| Mar 05, 2024 | $110.75 | $112.19 | $108.87 | $109.61 | 836 178 |
| Mar 04, 2024 | $111.53 | $112.50 | $110.50 | $111.06 | 719 023 |
| Mar 01, 2024 | $109.02 | $110.67 | $108.72 | $110.48 | 711 572 |
| Feb 29, 2024 | $109.00 | $109.23 | $107.09 | $108.72 | 1 140 437 |
| Feb 28, 2024 | $107.12 | $109.19 | $106.90 | $108.59 | 740 490 |
| Feb 27, 2024 | $107.75 | $108.37 | $106.65 | $107.09 | 732 171 |
| Feb 26, 2024 | $106.56 | $108.61 | $106.44 | $107.79 | 671 846 |
| Feb 23, 2024 | $106.79 | $107.71 | $105.96 | $106.72 | 628 086 |
| Feb 22, 2024 | $106.23 | $107.34 | $105.15 | $106.76 | 1 356 888 |
| Feb 21, 2024 | $104.42 | $105.23 | $103.02 | $105.06 | 1 414 908 |
| Feb 20, 2024 | $104.54 | $104.90 | $102.27 | $103.34 | 1 021 217 |
| Feb 16, 2024 | $105.04 | $106.43 | $104.18 | $104.53 | 992 898 |
| Feb 15, 2024 | $101.76 | $105.17 | $101.37 | $104.59 | 2 097 167 |
| Feb 14, 2024 | $101.60 | $102.31 | $100.79 | $101.05 | 1 171 900 |
| Feb 13, 2024 | $98.07 | $101.94 | $98.07 | $100.97 | 1 561 516 |
