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 10, 2021 | $70.00 | $70.22 | $67.76 | $67.92 | 1 054 784 |
| May 07, 2021 | $69.21 | $70.58 | $69.05 | $69.60 | 868 170 |
| May 06, 2021 | $70.13 | $70.57 | $68.67 | $69.62 | 561 685 |
| May 05, 2021 | $70.80 | $70.97 | $69.47 | $70.02 | 819 306 |
| May 04, 2021 | $70.50 | $70.72 | $68.84 | $70.40 | 1 276 843 |
| May 03, 2021 | $72.47 | $72.59 | $70.22 | $70.43 | 662 548 |
| Apr 30, 2021 | $72.70 | $72.85 | $71.20 | $71.52 | 526 274 |
| Apr 29, 2021 | $72.63 | $73.34 | $71.89 | $73.25 | 609 301 |
| Apr 28, 2021 | $72.44 | $73.15 | $71.62 | $71.95 | 681 876 |
| Apr 27, 2021 | $72.34 | $72.83 | $72.07 | $72.40 | 384 808 |
| Apr 26, 2021 | $73.56 | $73.85 | $72.19 | $72.35 | 598 539 |
| Apr 23, 2021 | $70.98 | $73.95 | $70.11 | $73.30 | 1 164 570 |
| Apr 22, 2021 | $73.46 | $73.68 | $70.81 | $70.89 | 1 490 988 |
| Apr 21, 2021 | $74.32 | $76.26 | $72.17 | $73.43 | 1 836 868 |
| Apr 20, 2021 | $76.95 | $77.45 | $73.47 | $74.25 | 809 551 |
| Apr 19, 2021 | $76.41 | $77.60 | $76.39 | $77.36 | 736 313 |
| Apr 16, 2021 | $76.79 | $77.47 | $76.06 | $76.55 | 465 373 |
| Apr 15, 2021 | $75.36 | $77.57 | $74.44 | $76.66 | 1 399 239 |
| Apr 14, 2021 | $73.75 | $75.65 | $73.51 | $75.24 | 1 045 473 |
| Apr 13, 2021 | $74.30 | $74.87 | $73.21 | $73.39 | 676 576 |
| Apr 12, 2021 | $74.60 | $74.90 | $73.64 | $74.07 | 492 221 |
| Apr 09, 2021 | $73.69 | $74.80 | $73.04 | $74.47 | 685 015 |
| Apr 08, 2021 | $74.23 | $74.47 | $73.19 | $73.63 | 592 295 |
| Apr 07, 2021 | $74.63 | $74.81 | $73.00 | $74.01 | 903 785 |
| Apr 06, 2021 | $75.08 | $75.70 | $74.40 | $74.74 | 534 153 |
