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 |
| Jun 15, 2021 | $64.54 | $65.29 | $64.26 | $64.79 | 498 862 |
| Jun 14, 2021 | $66.14 | $66.14 | $64.33 | $64.53 | 736 547 |
| Jun 11, 2021 | $65.66 | $66.09 | $64.83 | $65.47 | 1 011 163 |
| Jun 10, 2021 | $65.73 | $66.14 | $64.67 | $65.54 | 739 520 |
| Jun 09, 2021 | $66.79 | $68.15 | $65.16 | $65.24 | 2 205 714 |
| Jun 08, 2021 | $66.92 | $67.60 | $66.10 | $66.94 | 1 082 386 |
| Jun 07, 2021 | $68.59 | $68.59 | $66.86 | $66.88 | 1 061 584 |
| Jun 04, 2021 | $69.26 | $69.90 | $68.06 | $68.23 | 2 036 444 |
| Jun 03, 2021 | $67.09 | $69.40 | $66.53 | $69.26 | 3 993 467 |
| Jun 02, 2021 | $67.54 | $67.66 | $66.29 | $67.09 | 2 022 594 |
| Jun 01, 2021 | $67.73 | $68.14 | $66.92 | $67.70 | 2 189 542 |
| May 28, 2021 | $67.00 | $67.82 | $66.63 | $67.26 | 938 892 |
| May 27, 2021 | $67.71 | $68.21 | $66.84 | $66.90 | 798 569 |
| May 26, 2021 | $66.93 | $67.94 | $66.70 | $67.26 | 713 294 |
| May 25, 2021 | $67.16 | $67.97 | $66.78 | $66.91 | 559 611 |
| May 24, 2021 | $66.09 | $67.99 | $66.09 | $66.88 | 597 923 |
| May 21, 2021 | $67.02 | $67.89 | $66.86 | $67.16 | 717 349 |
| May 20, 2021 | $66.44 | $67.25 | $65.94 | $66.76 | 945 167 |
| May 19, 2021 | $66.63 | $66.82 | $65.46 | $66.55 | 928 211 |
| May 18, 2021 | $68.69 | $68.83 | $67.26 | $67.33 | 366 363 |
| May 17, 2021 | $68.72 | $68.87 | $67.78 | $68.66 | 433 253 |
| May 14, 2021 | $67.74 | $69.70 | $67.50 | $69.04 | 514 761 |
| May 13, 2021 | $65.86 | $67.87 | $65.86 | $67.38 | 1 142 034 |
| May 12, 2021 | $67.56 | $67.85 | $65.61 | $65.83 | 979 356 |
| May 11, 2021 | $66.91 | $68.32 | $66.39 | $67.15 | 858 466 |
