5 DAY PERFORMANCE
-23.30%
1 MONTH PERFORMANCE
-28.63%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
-9.52%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
+5.04%
Interactive Brokers Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $86.57 | $87.83 (1.46%) | $87.97 | $85.37 | 7.77 M | $152.60 B |
| 08/06/2026 | $88.14 | $86.02 (-2.41%) | $89.14 | $85.69 | 7.29 M | $149.45 B |
| 08/05/2026 | $89.59 | $88.74 (-0.95%) | $90.92 | $88.67 | 4.89 M | $154.18 B |
| 08/04/2026 | $88.69 | $88.63 (-0.07%) | $89.48 | $86.92 | 4.67 M | $153.99 B |
| 08/03/2026 | $87.03 | $87.75 (0.83%) | $88.23 | $85.90 | 5.18 M | $152.46 B |
| 07/31/2026 | $91.80 | $87.99 (-4.15%) | $91.80 | $87.95 | 4.37 M | $152.88 B |
| 07/30/2026 | $88.20 | $90.48 (2.59%) | $90.68 | $86.82 | 5.02 M | $157.20 B |
| 07/29/2026 | $89.89 | $86.26 (-4.04%) | $90.46 | $85.60 | 7.23 M | $149.87 B |
| 07/28/2026 | $90.04 | $90.91 (0.97%) | $91.21 | $88.33 | 4.93 M | $157.95 B |
| 07/27/2026 | $92.90 | $92.27 (-0.68%) | $94.26 | $89.69 | 4.67 M | $160.31 B |
| 07/24/2026 | $91.80 | $91.74 (-0.07%) | $92.45 | $89.50 | 3.89 M | $159.39 B |
| 07/23/2026 | $90.76 | $91.76 (1.1%) | $91.87 | $89.61 | 4.40 M | $159.43 B |
| 07/22/2026 | $93.60 | $93.50 (-0.11%) | $95.55 | $92.18 | 5.85 M | $162.45 B |
| 07/21/2026 | $93.49 | $94.42 (0.99%) | $95.55 | $93.29 | 5.12 M | $164.05 B |
| 07/20/2026 | $91.56 | $91.68 (0.13%) | $93.46 | $91.31 | 3.74 M | $159.29 B |
| 07/17/2026 | $89.60 | $90.53 (1.04%) | $92.03 | $87.87 | 4.45 M | $156.43 B |
| 07/16/2026 | $96.20 | $92.21 (-4.15%) | $96.72 | $91.58 | 4.00 M | $159.33 B |
| 07/15/2026 | $96.89 | $97.41 (0.54%) | $97.77 | $95.57 | 3.49 M | $168.31 B |
| 07/14/2026 | $94.16 | $95.61 (1.54%) | $96.35 | $94.15 | 3.09 M | $165.20 B |
| 07/13/2026 | $93.21 | $93.56 (0.38%) | $94.80 | $92.41 | 3.39 M | $161.66 B |
| 07/10/2026 | $96.40 | $94.09 (-2.4%) | $97.40 | $93.59 | 2.40 M | $162.58 B |
| 07/09/2026 | $94.82 | $95.28 (0.49%) | $96.72 | $93.93 | 2.68 M | $164.63 B |
| 07/08/2026 | $92.79 | $93.40 (0.66%) | $94.11 | $92.19 | 3.44 M | $161.39 B |
| 07/07/2026 | $94.43 | $94.57 (0.15%) | $96.49 | $91.82 | 4.78 M | $163.41 B |
| 07/06/2026 | $91.99 | $95.99 (4.35%) | $96.09 | $91.69 | 4.53 M | $165.86 B |
| 07/02/2026 | $93.25 | $91.33 (-2.06%) | $96.71 | $89.51 | 6.59 M | $157.81 B |
| 07/01/2026 | $88.03 | $93.25 (5.93%) | $95.57 | $87.57 | 7.44 M | $161.13 B |
| 06/30/2026 | $88.00 | $87.04 (-1.09%) | $90.12 | $86.66 | 5.51 M | $150.40 B |
| 06/29/2026 | $90.34 | $88.20 (-2.37%) | $90.51 | $87.67 | 4.77 M | $152.40 B |
| 06/26/2026 | $91.45 | $89.82 (-1.78%) | $91.73 | $89.56 | 5.91 M | $155.20 B |
| 06/25/2026 | $94.45 | $92.16 (-2.42%) | $95.28 | $91.79 | 3.09 M | $159.24 B |
| 06/24/2026 | $93.70 | $92.79 (-0.97%) | $95.26 | $92.16 | 3.52 M | $160.33 B |
| 06/23/2026 | $92.70 | $94.70 (2.16%) | $96.59 | $92.33 | 6.27 M | $163.63 B |
| 06/22/2026 | $96.79 | $96.82 (0.03%) | $97.84 | $96.04 | 4.20 M | $167.29 B |
| 06/18/2026 | $96.80 | $96.00 (-0.83%) | $97.81 | $95.30 | 7.51 M | $165.88 B |
| 06/17/2026 | $93.52 | $95.09 (1.68%) | $96.75 | $93.41 | 5.28 M | $164.31 B |
| 06/16/2026 | $93.01 | $93.10 (0.1%) | $94.05 | $92.01 | 3.99 M | $160.87 B |
| 06/15/2026 | $94.68 | $92.76 (-2.03%) | $94.73 | $92.62 | 3.53 M | $160.28 B |
| 06/12/2026 | $90.45 | $90.81 (0.4%) | $93.10 | $89.95 | 4.18 M | $156.91 B |
| 06/11/2026 | $86.59 | $88.83 (2.59%) | $88.90 | $85.07 | 3.70 M | $153.49 B |
| 06/10/2026 | $85.28 | $85.42 (0.16%) | $88.30 | $84.65 | 4.26 M | $147.60 B |
| 06/09/2026 | $88.34 | $86.33 (-2.28%) | $88.53 | $83.12 | 4.43 M | $149.17 B |
| 06/08/2026 | $85.78 | $87.35 (1.83%) | $87.83 | $85.24 | 4.69 M | $150.93 B |
| 06/05/2026 | $86.15 | $84.40 (-2.03%) | $86.23 | $83.40 | 4.27 M | $145.83 B |
| 06/04/2026 | $86.11 | $87.06 (1.1%) | $87.43 | $83.11 | 7.08 M | $150.43 B |
| 06/03/2026 | $88.07 | $87.15 (-1.04%) | $89.03 | $86.91 | 5.42 M | $150.59 B |
| 06/02/2026 | $88.95 | $88.72 (-0.26%) | $90.50 | $88.37 | 6.54 M | $153.30 B |
| 06/01/2026 | $86.10 | $88.69 (3.01%) | $91.02 | $85.02 | 6.86 M | $153.25 B |
| 05/29/2026 | $83.20 | $86.97 (4.53%) | $87.18 | $82.75 | 7.29 M | $150.27 B |
| 05/28/2026 | $80.52 | $83.11 (3.22%) | $83.44 | $79.12 | 9.79 M | $143.61 B |
| 05/27/2026 | $82.64 | $80.95 (-2.05%) | $82.64 | $79.72 | 6.13 M | $139.87 B |
| 05/26/2026 | $82.36 | $82.89 (0.64%) | $84.29 | $82.27 | 4.28 M | $143.23 B |
| 05/22/2026 | $84.15 | $81.35 (-3.33%) | $84.86 | $81.10 | 8.39 M | $140.56 B |
| 05/21/2026 | $83.17 | $83.83 (0.79%) | $84.53 | $82.75 | 4.84 M | $144.85 B |
| 05/20/2026 | $84.00 | $83.79 (-0.25%) | $85.43 | $83.21 | 6.23 M | $144.78 B |
| 05/19/2026 | $84.66 | $83.45 (-1.43%) | $84.87 | $82.80 | 7.14 M | $144.19 B |
| 05/18/2026 | $86.75 | $86.12 (-0.73%) | $87.99 | $85.10 | 4.26 M | $148.81 B |
| 05/15/2026 | $87.07 | $87.00 (-0.08%) | $87.81 | $85.99 | 3.91 M | $150.33 B |
| 05/14/2026 | $85.37 | $88.28 (3.41%) | $88.44 | $85.31 | 3.73 M | $152.54 B |
| 05/13/2026 | $83.88 | $85.12 (1.48%) | $86.03 | $83.10 | 3.14 M | $147.08 B |
| 05/12/2026 | $84.22 | $84.59 (0.44%) | $84.69 | $82.68 | 5.25 M | $146.16 B |
| 05/11/2026 | $84.28 | $84.91 (0.75%) | $85.80 | $83.38 | 3.10 M | $146.72 B |
| 05/08/2026 | $84.58 | $84.42 (-0.19%) | $85.20 | $83.50 | 3.60 M | $145.87 B |
| 05/07/2026 | $86.87 | $83.71 (-3.64%) | $87.37 | $83.53 | 5.15 M | $144.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
