5 DAY PERFORMANCE
-23.64%
1 MONTH PERFORMANCE
-28.10%
3 MONTH PERFORMANCE
-30.29%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
+5.09%
Interactive Brokers Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $92.50 | $93.21 (0.77%) | $93.94 | $91.58 | 3.44 M | $161.94 B |
| 09/18/2026 | $89.91 | $90.69 (0.87%) | $91.06 | $88.75 | 6.23 M | $157.57 B |
| 09/17/2026 | $88.72 | $88.38 (-0.38%) | $89.09 | $87.63 | 4.36 M | $153.55 B |
| 09/16/2026 | $88.99 | $86.74 (-2.53%) | $89.09 | $84.96 | 3.81 M | $150.70 B |
| 09/15/2026 | $90.20 | $88.80 (-1.55%) | $90.48 | $87.50 | 4.53 M | $154.28 B |
| 09/14/2026 | $90.00 | $90.75 (0.83%) | $90.94 | $89.08 | 3.83 M | $157.67 B |
| 09/11/2026 | $90.71 | $91.37 (0.73%) | $92.31 | $89.45 | 3.08 M | $158.75 B |
| 09/10/2026 | $89.06 | $89.42 (0.4%) | $90.24 | $88.74 | 2.88 M | $155.36 B |
| 09/09/2026 | $90.99 | $90.28 (-0.78%) | $91.86 | $90.25 | 2.65 M | $156.85 B |
| 09/08/2026 | $91.76 | $90.97 (-0.86%) | $93.29 | $90.87 | 2.19 M | $158.05 B |
| 09/04/2026 | $91.55 | $92.62 (1.17%) | $92.85 | $91.14 | 2.50 M | $160.92 B |
| 09/03/2026 | $89.83 | $92.95 (3.47%) | $93.27 | $89.77 | 5.29 M | $161.49 B |
| 09/02/2026 | $90.00 | $89.12 (-0.98%) | $91.35 | $88.53 | 4.38 M | $154.84 B |
| 09/01/2026 | $94.63 | $90.39 (-4.48%) | $94.90 | $90.03 | 5.14 M | $157.05 B |
| 08/31/2026 | $95.50 | $97.29 (1.87%) | $97.89 | $94.43 | 3.56 M | $169.03 B |
| 08/28/2026 | $96.61 | $95.84 (-0.8%) | $97.72 | $95.46 | 2.24 M | $166.51 B |
| 08/27/2026 | $96.88 | $96.55 (-0.34%) | $97.34 | $95.76 | 5.16 M | $167.75 B |
| 08/26/2026 | $97.63 | $97.02 (-0.62%) | $97.78 | $94.81 | 3.04 M | $168.56 B |
| 08/25/2026 | $93.55 | $98.19 (4.96%) | $98.75 | $92.80 | 5.22 M | $170.60 B |
| 08/24/2026 | $93.86 | $93.05 (-0.86%) | $94.78 | $92.49 | 4.30 M | $161.67 B |
| 08/21/2026 | $90.80 | $93.87 (3.38%) | $94.22 | $90.31 | 5.76 M | $163.09 B |
| 08/20/2026 | $91.41 | $89.85 (-1.71%) | $91.71 | $89.67 | 3.48 M | $156.11 B |
| 08/19/2026 | $90.99 | $90.54 (-0.49%) | $91.43 | $88.92 | 3.22 M | $157.31 B |
| 08/18/2026 | $93.00 | $90.56 (-2.62%) | $93.23 | $90.42 | 2.62 M | $157.34 B |
| 08/17/2026 | $92.23 | $94.33 (2.28%) | $94.60 | $91.59 | 4.63 M | $163.89 B |
| 08/14/2026 | $91.41 | $92.06 (0.71%) | $92.42 | $90.12 | 2.20 M | $159.95 B |
| 08/13/2026 | $92.00 | $91.42 (-0.63%) | $92.72 | $91.34 | 2.58 M | $158.83 B |
| 08/12/2026 | $91.15 | $91.66 (0.56%) | $92.76 | $90.84 | 3.04 M | $159.25 B |
| 08/11/2026 | $91.12 | $89.78 (-1.47%) | $91.65 | $89.52 | 3.47 M | $155.99 B |
| 08/10/2026 | $88.00 | $90.66 (3.02%) | $91.78 | $88.00 | 5.87 M | $157.51 B |
| 08/07/2026 | $86.57 | $87.83 (1.46%) | $87.97 | $85.37 | 7.79 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 |
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.
