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 |
| 2023-08-08 | $88.82 | $89.48 | $87.85 | $88.90 | 704 611 |
| 2023-08-07 | $90.00 | $90.49 | $89.69 | $90.10 | 463 955 |
| 2023-08-04 | $91.10 | $91.11 | $88.14 | $89.30 | 761 707 |
| 2023-08-03 | $89.01 | $92.31 | $89.01 | $91.04 | 1 334 484 |
| 2023-08-02 | $88.55 | $89.71 | $88.36 | $89.01 | 787 684 |
| 2023-08-01 | $87.35 | $89.05 | $87.19 | $88.79 | 943 745 |
| 2023-07-31 | $87.60 | $88.90 | $86.71 | $87.33 | 1 002 570 |
| 2023-07-28 | $86.85 | $87.69 | $86.50 | $86.99 | 1 015 093 |
| 2023-07-27 | $85.73 | $87.43 | $85.47 | $86.85 | 1 773 540 |
| 2023-07-26 | $82.81 | $85.80 | $82.76 | $85.52 | 1 455 927 |
| 2023-07-25 | $83.15 | $83.59 | $82.66 | $82.90 | 751 394 |
| 2023-07-24 | $83.45 | $83.81 | $82.47 | $83.12 | 818 992 |
| 2023-07-21 | $83.60 | $83.89 | $82.64 | $83.45 | 1 052 832 |
| 2023-07-20 | $81.29 | $84.45 | $81.16 | $83.54 | 1 786 091 |
| 2023-07-19 | $82.50 | $84.96 | $81.87 | $81.97 | 3 904 484 |
| 2023-07-18 | $84.70 | $86.51 | $84.70 | $86.27 | 2 416 282 |
| 2023-07-17 | $84.60 | $85.20 | $83.63 | $83.80 | 918 716 |
| 2023-07-14 | $86.01 | $86.38 | $84.31 | $84.63 | 984 579 |
| 2023-07-13 | $85.76 | $87.09 | $85.63 | $85.75 | 1 076 956 |
| 2023-07-12 | $86.35 | $86.39 | $84.76 | $85.14 | 1 133 969 |
| 2023-07-11 | $85.84 | $86.20 | $85.23 | $86.00 | 552 178 |
| 2023-07-10 | $85.95 | $86.05 | $84.76 | $85.52 | 553 390 |
| 2023-07-07 | $84.93 | $87.03 | $84.92 | $86.11 | 1 100 529 |
| 2023-07-06 | $84.01 | $84.66 | $83.21 | $84.57 | 720 248 |
| 2023-07-05 | $83.32 | $84.45 | $82.61 | $84.29 | 720 617 |
