Interactive Brokers Group Inc (IBKR) Historical Stock Data
180.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBKR is down -0.23% a day on average. There have been 13 days where Interactive Brokers Group Inc closed green and 17 days where IBKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 177.96 | 180.50 | ↑$2.54 (1.43%) | 177.89 | 181.28 | 320.80K |
| 2024-12-23 | 177.73 | 177.60 | ↓$0.13 (-0.07%) | 175.89 | 179.72 | 1M |
| 2024-12-20 | 171.56 | 175.92 | ↑$4.36 (2.54%) | 171.09 | 177.99 | 2.86M |
| 2024-12-19 | 177.18 | 173.79 | ↓$3.39 (-1.91%) | 173.63 | 178.65 | 0.91M |
| 2024-12-18 | 179.56 | 173.79 | ↓$5.77 (-3.21%) | 172.33 | 179.56 | 0.95M |
| 2024-12-17 | 178.28 | 178.90 | ↑$0.62 (0.35%) | 174.32 | 179.03 | 1.13M |
| 2024-12-16 | 179.49 | 180.20 | ↑$0.71 (0.40%) | 179.21 | 181.71 | 769.46K |
| 2024-12-13 | 181.00 | 179.49 | ↓$1.51 (-0.83%) | 177.55 | 181.25 | 797.15K |
| 2024-12-12 | 181.18 | 180.31 | ↓$0.87 (-0.48%) | 179.17 | 182.53 | 719.89K |
| 2024-12-11 | 178.00 | 180.78 | ↑$2.78 (1.56%) | 177.16 | 181.14 | 1.11M |
| 2024-12-10 | 179.56 | 176.00 | ↓$3.56 (-1.98%) | 175.71 | 180.18 | 1.55M |
| 2024-12-09 | 186.96 | 180.17 | ↓$6.79 (-3.63%) | 178.30 | 188.25 | 1.62M |
| 2024-12-06 | 186.78 | 186.96 | ↑$0.18 (0.10%) | 184.22 | 187.29 | 0.96M |
| 2024-12-05 | 186.61 | 186.90 | ↑$0.29 (0.16%) | 185.00 | 187.85 | 1.21M |
| 2024-12-04 | 186.38 | 185.97 | ↓$0.41 (-0.22%) | 184.52 | 189.03 | 1.33M |
| 2024-12-03 | 187.39 | 186.89 | ↓$0.50 (-0.27%) | 185.61 | 189.74 | 1.41M |
| 2024-12-02 | 191.65 | 185.68 | ↓$5.97 (-3.12%) | 185.54 | 193.41 | 1.54M |
| 2024-11-29 | 192.23 | 191.09 | ↓$1.14 (-0.59%) | 190.25 | 192.95 | 576.68K |
| 2024-11-27 | 193.14 | 191.31 | ↓$1.83 (-0.95%) | 190.42 | 193.25 | 784.65K |
| 2024-11-26 | 191.66 | 192.95 | ↑$1.29 (0.67%) | 189.72 | 193.17 | 0.95M |
| 2024-11-25 | 191.91 | 190.98 | ↓$0.93 (-0.48%) | 188.66 | 193.42 | 1.63M |
| 2024-11-22 | 192.70 | 191.62 | ↓$1.08 (-0.56%) | 187.51 | 193.21 | 1.59M |
| 2024-11-21 | 190.99 | 191.71 | ↑$0.72 (0.38%) | 188.53 | 192.25 | 1.29M |
| 2024-11-20 | 188.87 | 187.86 | ↓$1.01 (-0.53%) | 185.18 | 189.00 | 1.24M |
| 2024-11-19 | 181.02 | 185.51 | ↑$4.49 (2.48%) | 180.55 | 185.77 | 0.92M |
| 2024-11-18 | 181.00 | 182.61 | ↑$1.61 (0.89%) | 180.20 | 183.02 | 0.99M |
| 2024-11-15 | 177.78 | 180.21 | ↑$2.43 (1.37%) | 177.30 | 180.35 | 1.26M |
| 2024-11-14 | 179.00 | 177.90 | ↓$1.10 (-0.61%) | 176.50 | 179.76 | 837.58K |
| 2024-11-13 | 179.21 | 178.65 | ↓$0.56 (-0.31%) | 178.30 | 180.28 | 790.87K |
| 2024-11-12 | 178.49 | 179.55 | ↑$1.06 (0.59%) | 177.37 | 181.21 | 1.05M |
Create an account or log in to view more rows.
$IBKR keep inchin
$IBKR buy SHARES
$IBKR God dammit
$IBKR Let’s get it
$IBKR strong move here
$IBKR NOT SELLING.
$IBKR shaking weak hands that’s all
$IBKR Holding Strong since January ??????????
$IBKR lmao wtf was that
$IBKR Just buy and hold