Interactive Brokers Group Inc (IBKR) Historical Stock Data
191.62 ↓0.09 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBKR is up 0.49% a day on average. There have been 17 days where Interactive Brokers Group Inc closed green and 13 days where IBKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 172.41 | 179.49 | ↑$7.08 (4.11%) | 172.18 | 179.68 | 2.14M |
| 2024-11-08 | 167.30 | 169.74 | ↑$2.44 (1.46%) | 165.27 | 171.40 | 853.97K |
| 2024-11-07 | 170.00 | 166.67 | ↓$3.33 (-1.96%) | 166.65 | 171.38 | 1.16M |
| 2024-11-06 | 164.98 | 171.69 | ↑$6.71 (4.07%) | 164.10 | 173.09 | 2.40M |
| 2024-11-05 | 154.03 | 154.91 | ↑$0.88 (0.57%) | 153.58 | 156.99 | 691.59K |
| 2024-11-04 | 153.98 | 153.93 | ↓$0.05 (-0.03%) | 153.38 | 155.13 | 529.84K |
| 2024-11-01 | 152.75 | 153.78 | ↑$1.04 (0.68%) | 152.05 | 154.58 | 739.88K |
| 2024-10-31 | 154.00 | 152.58 | ↓$1.42 (-0.92%) | 151.33 | 154.31 | 769.46K |
| 2024-10-30 | 153.10 | 154.24 | ↑$1.14 (0.74%) | 152.95 | 154.65 | 652.92K |
| 2024-10-29 | 151.25 | 152.84 | ↑$1.59 (1.05%) | 151.10 | 153.93 | 696.39K |
| 2024-10-28 | 148.64 | 150.99 | ↑$2.35 (1.58%) | 147.98 | 151.10 | 654.02K |
| 2024-10-25 | 148.35 | 147.17 | ↓$1.18 (-0.80%) | 145.50 | 148.74 | 791.75K |
| 2024-10-24 | 147.68 | 148.20 | ↑$0.52 (0.35%) | 147.21 | 149.14 | 692.29K |
| 2024-10-23 | 147.98 | 147.44 | ↓$0.54 (-0.36%) | 146.46 | 148.53 | 634.72K |
| 2024-10-22 | 148.54 | 148.66 | ↑$0.12 (0.08%) | 146.69 | 149.26 | 628.55K |
| 2024-10-21 | 148.98 | 149.64 | ↑$0.66 (0.44%) | 148.02 | 150.02 | 728.40K |
| 2024-10-18 | 149.53 | 148.81 | ↓$0.72 (-0.48%) | 148.74 | 150.30 | 778.69K |
| 2024-10-17 | 146.85 | 149.43 | ↑$2.58 (1.76%) | 145.90 | 150.13 | 1.23M |
| 2024-10-16 | 148.23 | 146.78 | ↓$1.44 (-0.97%) | 140.56 | 150.99 | 2.87M |
| 2024-10-15 | 153.00 | 152.98 | ↓$0.03 (-0.02%) | 152.02 | 154.75 | 1.73M |
| 2024-10-14 | 152.02 | 151.30 | ↓$0.71 (-0.47%) | 150.82 | 152.25 | 805.38K |
Create an account or log in to view more rows.
$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
$IBKR this is my only green stonk!
I really like this stonk.
$IBKR Not Selling
Hodling for thousands!
$IBKR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!