NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$111.55
+0.95 (+0.86%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.51 | $116.92 | Friday, 19th Apr 2024 IBKR stock ended at $111.55. This is 0.86% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.59% from a day low at $110.60 to a day high of $112.36. |
| 90 days | $88.22 | $116.92 | |
| 52 weeks | $70.83 | $116.92 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $80.53 | $81.83 | $80.39 | $81.80 | 434 024 |
| 2023-11-22 | $80.23 | $81.35 | $80.12 | $80.65 | 594 701 |
| 2023-11-21 | $78.68 | $80.68 | $78.53 | $80.02 | 855 685 |
| 2023-11-20 | $79.46 | $79.64 | $78.94 | $79.06 | 654 670 |
| 2023-11-17 | $78.70 | $79.25 | $78.16 | $79.19 | 1 013 321 |
| 2023-11-16 | $79.94 | $80.22 | $77.98 | $78.50 | 1 045 773 |
| 2023-11-15 | $79.75 | $80.22 | $79.01 | $80.18 | 1 505 576 |
| 2023-11-14 | $82.22 | $82.22 | $79.12 | $79.63 | 1 718 711 |
| 2023-11-13 | $82.08 | $82.49 | $81.52 | $81.61 | 443 893 |
| 2023-11-10 | $82.10 | $82.59 | $81.02 | $82.37 | 544 257 |
| 2023-11-09 | $80.84 | $82.48 | $80.47 | $82.02 | 877 987 |
| 2023-11-08 | $81.80 | $82.50 | $80.29 | $80.31 | 688 541 |
| 2023-11-07 | $80.65 | $81.83 | $80.26 | $81.61 | 656 119 |
| 2023-11-06 | $80.06 | $80.83 | $79.32 | $80.83 | 773 715 |
| 2023-11-03 | $81.01 | $81.01 | $78.14 | $79.50 | 1 516 517 |
| 2023-11-02 | $79.10 | $80.47 | $78.95 | $80.35 | 1 039 250 |
| 2023-11-01 | $80.32 | $80.77 | $78.19 | $78.56 | 1 343 876 |
| 2023-10-31 | $80.10 | $80.32 | $79.56 | $80.07 | 722 234 |
| 2023-10-30 | $79.78 | $80.14 | $79.44 | $79.92 | 596 044 |
| 2023-10-27 | $79.96 | $80.28 | $78.69 | $79.23 | 891 378 |
| 2023-10-26 | $79.68 | $81.04 | $79.60 | $80.15 | 706 921 |
| 2023-10-25 | $80.22 | $80.42 | $79.11 | $79.73 | 610 451 |
| 2023-10-24 | $80.41 | $80.93 | $79.76 | $80.39 | 791 941 |
| 2023-10-23 | $80.00 | $81.18 | $79.83 | $80.15 | 873 998 |
| 2023-10-20 | $81.05 | $81.41 | $79.90 | $80.19 | 1 095 012 |
