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 |
| Jul 07, 2023 | $84.93 | $87.03 | $84.92 | $86.11 | 1 100 529 |
| Jul 06, 2023 | $84.01 | $84.66 | $83.21 | $84.57 | 720 248 |
| Jul 05, 2023 | $83.32 | $84.45 | $82.61 | $84.29 | 720 617 |
| Jul 03, 2023 | $83.02 | $84.08 | $82.44 | $83.69 | 373 241 |
| Jun 30, 2023 | $83.50 | $84.29 | $83.05 | $83.07 | 1 049 760 |
| Jun 29, 2023 | $80.37 | $82.86 | $80.31 | $82.81 | 1 226 527 |
| Jun 28, 2023 | $80.77 | $81.03 | $79.51 | $80.16 | 1 013 605 |
| Jun 27, 2023 | $79.56 | $80.89 | $79.49 | $80.89 | 569 480 |
| Jun 26, 2023 | $80.00 | $80.49 | $79.42 | $79.47 | 576 717 |
| Jun 23, 2023 | $78.86 | $80.25 | $78.68 | $80.01 | 1 040 320 |
| Jun 22, 2023 | $79.71 | $79.71 | $78.15 | $79.56 | 525 447 |
| Jun 21, 2023 | $80.19 | $80.62 | $79.77 | $79.87 | 430 457 |
| Jun 20, 2023 | $80.16 | $80.52 | $78.79 | $80.31 | 600 355 |
| Jun 16, 2023 | $81.35 | $81.63 | $80.01 | $80.28 | 845 890 |
| Jun 15, 2023 | $79.29 | $81.01 | $78.95 | $80.94 | 620 602 |
| Jun 14, 2023 | $78.82 | $80.56 | $78.02 | $79.78 | 917 149 |
| Jun 13, 2023 | $77.05 | $78.99 | $76.69 | $78.78 | 744 830 |
| Jun 12, 2023 | $79.68 | $79.63 | $76.90 | $76.99 | 933 383 |
| Jun 09, 2023 | $79.41 | $80.00 | $79.21 | $79.80 | 653 736 |
| Jun 08, 2023 | $80.27 | $80.60 | $79.34 | $79.45 | 760 291 |
| Jun 07, 2023 | $81.50 | $81.80 | $80.44 | $80.61 | 576 207 |
| Jun 06, 2023 | $80.44 | $81.50 | $80.21 | $81.18 | 618 447 |
| Jun 05, 2023 | $80.52 | $80.79 | $79.44 | $80.44 | 542 125 |
| Jun 02, 2023 | $79.77 | $80.94 | $79.48 | $80.49 | 597 823 |
| Jun 01, 2023 | $77.31 | $78.96 | $77.11 | $78.47 | 634 670 |
