NASDAQ:IBKR
Interactive Brokers Group Stock Price (Quote)
$115.64
+0.95 (+0.83%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.80 | $116.92 | Wednesday, 24th Apr 2024 IBKR stock ended at $115.64. This is 0.83% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.73% from a day low at $114.34 to a day high of $116.32. |
| 90 days | $88.22 | $116.92 | |
| 52 weeks | $70.83 | $116.92 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $80.41 | $80.93 | $79.76 | $80.39 | 791 941 |
| Oct 23, 2023 | $80.00 | $81.18 | $79.83 | $80.15 | 873 998 |
| Oct 20, 2023 | $81.05 | $81.41 | $79.90 | $80.19 | 1 095 012 |
| Oct 19, 2023 | $82.39 | $83.22 | $80.88 | $81.20 | 1 200 414 |
| Oct 18, 2023 | $82.92 | $83.43 | $81.22 | $82.89 | 4 104 658 |
| Oct 17, 2023 | $85.78 | $87.06 | $85.70 | $86.45 | 1 748 840 |
| Oct 16, 2023 | $86.17 | $87.18 | $85.84 | $85.93 | 856 256 |
| Oct 13, 2023 | $85.34 | $85.85 | $84.75 | $85.09 | 624 628 |
| Oct 12, 2023 | $87.45 | $87.54 | $85.02 | $85.47 | 946 541 |
| Oct 11, 2023 | $88.15 | $88.33 | $86.91 | $87.42 | 647 874 |
| Oct 10, 2023 | $89.08 | $89.26 | $88.21 | $88.33 | 620 458 |
| Oct 09, 2023 | $89.60 | $89.64 | $87.91 | $87.99 | 671 556 |
| Oct 06, 2023 | $88.13 | $90.10 | $87.78 | $89.67 | 789 888 |
| Oct 05, 2023 | $85.67 | $88.05 | $85.50 | $87.91 | 725 292 |
| Oct 04, 2023 | $87.26 | $87.80 | $85.80 | $86.47 | 778 867 |
| Oct 03, 2023 | $86.15 | $87.80 | $85.98 | $86.89 | 1 099 078 |
| Oct 02, 2023 | $86.77 | $87.08 | $85.25 | $85.67 | 791 654 |
| Sep 29, 2023 | $88.14 | $88.18 | $86.06 | $86.56 | 992 142 |
| Sep 28, 2023 | $88.25 | $88.42 | $87.43 | $87.84 | 716 411 |
| Sep 27, 2023 | $86.75 | $89.75 | $86.56 | $88.11 | 1 111 668 |
| Sep 26, 2023 | $87.10 | $87.37 | $85.53 | $86.30 | 1 017 564 |
| Sep 25, 2023 | $87.63 | $88.07 | $87.45 | $87.93 | 589 875 |
| Sep 22, 2023 | $89.17 | $89.54 | $87.41 | $87.87 | 675 701 |
| Sep 20, 2023 | $89.52 | $90.90 | $88.91 | $90.67 | 1 115 784 |
| Sep 19, 2023 | $91.08 | $91.08 | $88.60 | $89.58 | 1 156 772 |
