NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$111.43
+1.19 (+1.08%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.44 | $112.50 | Wednesday, 27th Mar 2024 IBKR stock ended at $111.43. This is 1.08% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.36% from a day low at $110.03 to a day high of $111.53. |
90 days | $82.26 | $112.50 | |
52 weeks | $70.83 | $112.50 |
Historical Interactive Brokers Group prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $88.86 | $88.86 | $86.72 | $87.18 | 2 376 540 |
2024-01-12 | $87.80 | $89.00 | $87.75 | $88.36 | 1 533 775 |
2024-01-11 | $87.77 | $88.84 | $86.95 | $87.84 | 1 225 386 |
2024-01-10 | $87.00 | $87.25 | $86.61 | $87.01 | 1 195 614 |
2024-01-09 | $88.55 | $88.73 | $87.01 | $87.72 | 1 317 987 |
2024-01-08 | $87.84 | $88.18 | $85.77 | $87.65 | 1 392 333 |
2024-01-05 | $87.38 | $89.72 | $87.12 | $87.92 | 1 917 673 |
2024-01-04 | $87.13 | $88.78 | $86.65 | $87.20 | 2 541 915 |
2024-01-03 | $84.55 | $87.48 | $84.36 | $86.63 | 2 247 928 |
2024-01-02 | $83.14 | $84.62 | $82.26 | $84.55 | 1 078 743 |
2023-12-29 | $83.00 | $83.39 | $82.44 | $82.90 | 597 440 |
2023-12-28 | $82.62 | $83.69 | $82.31 | $83.15 | 715 331 |
2023-12-27 | $83.11 | $83.11 | $82.25 | $82.62 | 414 858 |
2023-12-26 | $82.34 | $83.30 | $82.07 | $83.12 | 426 079 |
2023-12-22 | $82.28 | $82.93 | $81.92 | $82.11 | 724 130 |
2023-12-21 | $81.50 | $82.21 | $80.92 | $82.11 | 748 715 |
2023-12-20 | $82.44 | $83.20 | $81.46 | $81.46 | 741 442 |
2023-12-19 | $81.08 | $82.56 | $80.83 | $82.50 | 1 176 458 |
2023-12-18 | $80.06 | $81.27 | $80.00 | $81.13 | 1 709 344 |
2023-12-15 | $80.52 | $80.80 | $78.98 | $79.79 | 2 308 091 |
2023-12-14 | $81.30 | $82.02 | $80.12 | $81.33 | 1 962 712 |
2023-12-13 | $83.75 | $84.22 | $80.17 | $81.20 | 1 952 349 |
2023-12-12 | $84.01 | $84.94 | $83.45 | $83.75 | 908 218 |
2023-12-11 | $83.63 | $84.24 | $82.79 | $83.96 | 944 804 |
2023-12-08 | $81.15 | $83.91 | $81.15 | $83.15 | 1 775 074 |