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 |
| Jan 04, 2024 | $87.13 | $88.78 | $86.65 | $87.20 | 2 541 915 |
| Jan 03, 2024 | $84.55 | $87.48 | $84.36 | $86.63 | 2 247 928 |
| Jan 02, 2024 | $83.14 | $84.62 | $82.26 | $84.55 | 1 078 743 |
| Dec 29, 2023 | $83.00 | $83.39 | $82.44 | $82.90 | 597 440 |
| Dec 28, 2023 | $82.62 | $83.69 | $82.31 | $83.15 | 715 331 |
| Dec 27, 2023 | $83.11 | $83.11 | $82.25 | $82.62 | 414 858 |
| Dec 26, 2023 | $82.34 | $83.30 | $82.07 | $83.12 | 426 079 |
| Dec 22, 2023 | $82.28 | $82.93 | $81.92 | $82.11 | 724 130 |
| Dec 21, 2023 | $81.50 | $82.21 | $80.92 | $82.11 | 748 715 |
| Dec 20, 2023 | $82.44 | $83.20 | $81.46 | $81.46 | 741 442 |
| Dec 19, 2023 | $81.08 | $82.56 | $80.83 | $82.50 | 1 176 458 |
| Dec 18, 2023 | $80.06 | $81.27 | $80.00 | $81.13 | 1 709 344 |
| Dec 15, 2023 | $80.52 | $80.80 | $78.98 | $79.79 | 2 308 091 |
| Dec 14, 2023 | $81.30 | $82.02 | $80.12 | $81.33 | 1 962 712 |
| Dec 13, 2023 | $83.75 | $84.22 | $80.17 | $81.20 | 1 952 349 |
| Dec 12, 2023 | $84.01 | $84.94 | $83.45 | $83.75 | 908 218 |
| Dec 11, 2023 | $83.63 | $84.24 | $82.79 | $83.96 | 944 804 |
| Dec 08, 2023 | $81.15 | $83.91 | $81.15 | $83.15 | 1 775 074 |
| Dec 07, 2023 | $80.06 | $80.89 | $79.12 | $80.81 | 1 199 280 |
| Dec 06, 2023 | $79.30 | $80.53 | $79.30 | $80.09 | 1 536 468 |
| Dec 05, 2023 | $78.86 | $79.23 | $78.14 | $78.87 | 1 081 084 |
| Dec 04, 2023 | $77.88 | $79.54 | $77.75 | $79.24 | 1 080 325 |
| Dec 01, 2023 | $78.23 | $79.34 | $77.53 | $78.14 | 1 418 932 |
| Nov 30, 2023 | $77.16 | $78.20 | $76.89 | $77.84 | 1 112 296 |
| Nov 29, 2023 | $76.62 | $77.28 | $72.60 | $76.78 | 2 393 843 |
