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 |
| Apr 05, 2021 | $74.63 | $76.51 | $74.35 | $75.12 | 851 070 |
| Apr 01, 2021 | $73.15 | $74.74 | $73.04 | $73.67 | 807 855 |
| Mar 31, 2021 | $72.30 | $73.83 | $72.30 | $73.04 | 668 044 |
| Mar 30, 2021 | $72.79 | $73.16 | $71.58 | $72.32 | 607 281 |
| Mar 29, 2021 | $72.29 | $72.98 | $71.23 | $72.54 | 1 286 500 |
| Mar 26, 2021 | $74.88 | $75.01 | $72.33 | $73.00 | 1 250 542 |
| Mar 25, 2021 | $74.08 | $74.58 | $71.65 | $73.82 | 1 215 316 |
| Mar 24, 2021 | $76.50 | $77.73 | $74.46 | $74.65 | 1 417 747 |
| Mar 23, 2021 | $77.82 | $78.50 | $75.92 | $76.24 | 467 208 |
| Mar 22, 2021 | $78.20 | $79.50 | $77.44 | $78.01 | 972 108 |
| Mar 19, 2021 | $77.90 | $79.14 | $77.11 | $78.46 | 805 249 |
| Mar 18, 2021 | $77.52 | $78.99 | $77.19 | $78.03 | 582 927 |
| Mar 17, 2021 | $76.55 | $78.40 | $76.31 | $77.48 | 625 554 |
| Mar 16, 2021 | $78.70 | $78.98 | $76.12 | $76.72 | 745 083 |
| Mar 15, 2021 | $79.34 | $79.34 | $77.41 | $78.64 | 488 307 |
| Mar 12, 2021 | $79.08 | $79.52 | $77.97 | $78.88 | 495 552 |
| Mar 11, 2021 | $78.57 | $79.57 | $77.38 | $78.81 | 408 864 |
| Mar 10, 2021 | $79.97 | $80.57 | $77.90 | $78.40 | 694 823 |
| Mar 09, 2021 | $76.62 | $79.58 | $75.50 | $78.88 | 1 025 287 |
| Mar 08, 2021 | $75.84 | $76.94 | $74.96 | $75.86 | 490 247 |
| Mar 05, 2021 | $76.14 | $76.60 | $71.49 | $75.20 | 976 793 |
| Mar 04, 2021 | $76.01 | $76.30 | $73.15 | $74.80 | 1 054 966 |
| Mar 03, 2021 | $75.89 | $77.51 | $74.77 | $76.03 | 902 593 |
| Mar 02, 2021 | $76.54 | $77.54 | $74.73 | $75.78 | 814 538 |
| Mar 01, 2021 | $73.90 | $77.65 | $73.62 | $76.77 | 969 083 |
