NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$114.69
+1.57 (+1.39%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.80 | $116.92 | Tuesday, 23rd Apr 2024 IBKR stock ended at $114.69. This is 1.39% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.24% from a day low at $112.42 to a day high of $116.06. |
| 90 days | $88.22 | $116.92 | |
| 52 weeks | $70.83 | $116.92 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $72.98 | $75.87 | $72.61 | $74.65 | 756 897 |
| Feb 12, 2021 | $70.73 | $72.89 | $70.70 | $72.67 | 470 979 |
| Feb 11, 2021 | $71.59 | $71.99 | $70.25 | $71.45 | 642 878 |
| Feb 10, 2021 | $72.96 | $73.45 | $71.48 | $71.87 | 564 728 |
| Feb 09, 2021 | $72.20 | $73.87 | $71.56 | $72.80 | 786 398 |
| Feb 08, 2021 | $72.46 | $72.46 | $70.26 | $71.98 | 864 413 |
| Feb 05, 2021 | $69.72 | $72.54 | $69.28 | $71.92 | 1 222 560 |
| Feb 04, 2021 | $69.29 | $69.77 | $68.29 | $69.66 | 532 694 |
| Feb 03, 2021 | $68.09 | $68.98 | $67.49 | $68.83 | 1 280 406 |
| Feb 02, 2021 | $66.85 | $69.94 | $65.80 | $68.33 | 1 617 322 |
| Feb 01, 2021 | $61.90 | $66.16 | $61.49 | $65.52 | 2 572 694 |
| Jan 29, 2021 | $63.30 | $63.86 | $59.08 | $61.19 | 2 959 786 |
| Jan 28, 2021 | $63.49 | $64.04 | $62.12 | $63.51 | 1 494 999 |
| Jan 27, 2021 | $64.57 | $64.99 | $62.85 | $63.13 | 1 556 306 |
| Jan 26, 2021 | $67.13 | $67.68 | $64.93 | $65.92 | 965 596 |
| Jan 25, 2021 | $69.88 | $70.00 | $66.62 | $67.50 | 1 244 734 |
| Jan 22, 2021 | $68.12 | $69.85 | $68.12 | $68.85 | 770 280 |
| Jan 21, 2021 | $67.90 | $69.22 | $67.05 | $69.14 | 797 614 |
| Jan 20, 2021 | $69.90 | $70.18 | $67.38 | $68.08 | 1 174 912 |
| Jan 19, 2021 | $69.50 | $70.90 | $68.89 | $69.70 | 1 215 145 |
| Jan 15, 2021 | $68.29 | $69.47 | $67.23 | $69.02 | 632 863 |
| Jan 14, 2021 | $70.28 | $70.43 | $68.54 | $68.70 | 513 729 |
| Jan 13, 2021 | $69.36 | $70.65 | $69.23 | $69.61 | 657 296 |
| Jan 12, 2021 | $69.52 | $69.78 | $68.87 | $69.40 | 742 904 |
| Jan 11, 2021 | $69.16 | $69.26 | $67.93 | $68.85 | 645 431 |
