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 |
| Sep 15, 2023 | $92.00 | $92.59 | $91.28 | $91.74 | 1 887 803 |
| Sep 14, 2023 | $92.53 | $92.99 | $91.95 | $92.70 | 759 111 |
| Sep 13, 2023 | $94.23 | $94.43 | $91.15 | $92.08 | 828 945 |
| Sep 12, 2023 | $94.14 | $94.66 | $93.82 | $93.99 | 939 169 |
| Sep 11, 2023 | $94.75 | $95.59 | $94.17 | $94.47 | 767 305 |
| Sep 08, 2023 | $93.08 | $94.58 | $92.98 | $94.46 | 635 422 |
| Sep 07, 2023 | $93.21 | $93.65 | $92.06 | $92.97 | 671 094 |
| Sep 06, 2023 | $91.96 | $93.62 | $91.96 | $93.35 | 704 891 |
| Sep 05, 2023 | $92.47 | $92.59 | $91.62 | $92.09 | 675 375 |
| Sep 01, 2023 | $91.40 | $93.04 | $90.89 | $92.53 | 826 333 |
| Aug 31, 2023 | $90.23 | $91.37 | $89.82 | $91.08 | 1 016 826 |
| Aug 30, 2023 | $91.50 | $91.84 | $90.21 | $90.25 | 963 456 |
| Aug 29, 2023 | $93.32 | $93.35 | $89.38 | $91.56 | 1 222 962 |
| Aug 28, 2023 | $92.82 | $94.28 | $92.77 | $93.32 | 577 725 |
| Aug 25, 2023 | $92.14 | $93.18 | $91.17 | $92.62 | 516 728 |
| Aug 24, 2023 | $91.95 | $92.85 | $91.41 | $91.81 | 373 845 |
| Aug 23, 2023 | $91.24 | $92.16 | $91.03 | $91.95 | 631 766 |
| Aug 22, 2023 | $93.17 | $93.47 | $91.11 | $91.35 | 593 266 |
| Aug 21, 2023 | $91.48 | $93.30 | $91.32 | $93.04 | 649 236 |
| Aug 18, 2023 | $89.38 | $91.71 | $88.91 | $91.52 | 775 894 |
| Aug 17, 2023 | $91.28 | $92.20 | $90.58 | $90.59 | 732 852 |
| Aug 16, 2023 | $91.60 | $92.30 | $91.27 | $91.28 | 798 727 |
| Aug 15, 2023 | $92.68 | $92.90 | $91.19 | $91.58 | 730 466 |
| Aug 14, 2023 | $91.26 | $93.33 | $91.26 | $93.11 | 881 566 |
| Aug 11, 2023 | $90.31 | $92.25 | $90.10 | $91.62 | 679 403 |
