5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-17.43%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
+53.78%
YEAR-TO-DATE PERFORMANCE
+7.58%
1 YEAR PERFORMANCE
+74.22%
Interactive Brokers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $175.88 | $171.14 (-2.7%) | $177.32 | $170.35 | 2.65 M | $73.07 B |
| 03/11/2025 | $169.37 | $170.34 (0.57%) | $173.62 | $166.69 | 2.72 M | $71.95 B |
| 03/10/2025 | $184.25 | $167.16 (-9.28%) | $185.00 | $165.40 | 4.93 M | $70.61 B |
| 03/07/2025 | $188.01 | $192.17 (2.21%) | $192.44 | $182.31 | 3.30 M | $81.17 B |
| 03/06/2025 | $192.66 | $189.70 (-1.54%) | $194.56 | $185.22 | 2.99 M | $80.13 B |
| 03/05/2025 | $195.71 | $196.69 (0.5%) | $197.77 | $193.26 | 2.05 M | $83.08 B |
| 03/04/2025 | $196.29 | $196.03 (-0.13%) | $199.93 | $186.00 | 2.98 M | $82.80 B |
| 03/03/2025 | $209.15 | $201.53 (-3.64%) | $211.63 | $200.67 | 1.79 M | $85.13 B |
| 02/28/2025 | $202.51 | $204.40 (0.93%) | $206.96 | $201.41 | 7.80 M | $86.34 B |
| 02/27/2025 | $210.10 | $203.50 (-3.14%) | $211.16 | $202.76 | 1.32 M | $85.96 B |
| 02/26/2025 | $203.67 | $206.66 (1.47%) | $209.87 | $202.59 | 1.70 M | $87.29 B |
| 02/25/2025 | $213.36 | $200.94 (-5.82%) | $213.99 | $198.89 | 2.84 M | $84.88 B |
| 02/24/2025 | $219.33 | $214.61 (-2.15%) | $222.09 | $210.73 | 2.30 M | $90.65 B |
| 02/21/2025 | $227.49 | $218.73 (-3.85%) | $227.95 | $217.29 | 2.10 M | $92.39 B |
| 02/20/2025 | $232.20 | $226.00 (-2.67%) | $232.20 | $220.80 | 2.35 M | $95.46 B |
| 02/19/2025 | $235.50 | $232.65 (-1.21%) | $236.50 | $230.04 | 1.39 M | $98.27 B |
| 02/18/2025 | $235.88 | $235.53 (-0.15%) | $236.50 | $231.90 | 1.17 M | $99.49 B |
| 02/14/2025 | $234.24 | $234.12 (-0.05%) | $236.53 | $228.42 | 1.67 M | $98.89 B |
| 02/13/2025 | $231.87 | $234.85 (1.29%) | $235.86 | $228.34 | 1.92 M | $99.20 B |
| 02/12/2025 | $222.69 | $230.20 (3.37%) | $230.47 | $221.24 | 1.81 M | $97.24 B |
| 02/11/2025 | $226.19 | $221.47 (-2.09%) | $226.19 | $219.00 | 1.43 M | $93.55 B |
| 02/10/2025 | $231.84 | $226.19 (-2.44%) | $232.61 | $224.72 | 1.74 M | $95.54 B |
| 02/07/2025 | $229.15 | $231.14 (0.87%) | $231.97 | $227.99 | 2.01 M | $97.63 B |
| 02/06/2025 | $234.98 | $228.23 (-2.87%) | $235.30 | $226.35 | 1.75 M | $96.40 B |
| 02/05/2025 | $223.48 | $233.45 (4.46%) | $234.65 | $222.20 | 2.82 M | $98.61 B |
| 02/04/2025 | $223.52 | $221.48 (-0.91%) | $224.40 | $220.22 | 1.67 M | $93.55 B |
| 02/03/2025 | $210.43 | $223.48 (6.2%) | $224.96 | $209.88 | 2.27 M | $94.40 B |
| 01/31/2025 | $220.20 | $217.44 (-1.25%) | $220.25 | $215.50 | 1.81 M | $91.85 B |
| 01/30/2025 | $212.92 | $219.17 (2.94%) | $221.09 | $212.92 | 2.62 M | $92.58 B |
| 01/29/2025 | $207.51 | $211.25 (1.8%) | $212.10 | $206.70 | 1.63 M | $89.23 B |
| 01/28/2025 | $205.58 | $207.75 (1.06%) | $208.62 | $204.00 | 1.86 M | $87.75 B |
| 01/27/2025 | $212.70 | $203.87 (-4.15%) | $214.00 | $201.21 | 2.43 M | $86.11 B |
| 01/24/2025 | $209.00 | $218.99 (4.78%) | $220.66 | $208.89 | 3.14 M | $92.50 B |
| 01/23/2025 | $210.00 | $208.55 (-0.69%) | $212.84 | $203.99 | 2.29 M | $88.09 B |
| 01/22/2025 | $207.00 | $209.78 (1.34%) | $211.14 | $202.43 | 2.95 M | $88.61 B |
| 01/21/2025 | $192.64 | $192.83 (0.1%) | $194.87 | $190.66 | 1.98 M | $81.45 B |
| 01/17/2025 | $189.00 | $190.09 (0.58%) | $191.31 | $187.47 | 1.26 M | $80.29 B |
| 01/16/2025 | $186.09 | $188.16 (1.11%) | $190.25 | $186.06 | 1.04 M | $79.48 B |
| 01/15/2025 | $185.77 | $185.85 (0.04%) | $187.38 | $184.62 | 1.21 M | $78.50 B |
| 01/14/2025 | $184.42 | $182.64 (-0.97%) | $185.50 | $180.57 | 900,452 | $77.15 B |
| 01/13/2025 | $183.13 | $183.26 (0.07%) | $185.23 | $181.13 | 1.33 M | $77.41 B |
| 01/10/2025 | $189.39 | $185.21 (-2.21%) | $189.51 | $181.55 | 1.32 M | $78.23 B |
| 01/08/2025 | $190.87 | $190.89 (0.01%) | $191.82 | $188.70 | 939,476 | $80.63 B |
| 01/07/2025 | $191.70 | $191.17 (-0.28%) | $193.41 | $184.69 | 1.76 M | $80.75 B |
| 01/06/2025 | $186.08 | $190.07 (2.14%) | $190.12 | $185.02 | 1.09 M | $80.28 B |
| 01/03/2025 | $183.00 | $183.72 (0.39%) | $186.12 | $181.80 | 1.07 M | $77.60 B |
| 01/02/2025 | $177.58 | $182.50 (2.77%) | $183.29 | $173.59 | 1.25 M | $77.09 B |
| 12/31/2024 | $179.61 | $176.67 (-1.64%) | $179.61 | $176.20 | 745,522 | $74.62 B |
| 12/30/2024 | $177.46 | $178.95 (0.84%) | $179.78 | $176.62 | 650,724 | $75.59 B |
| 12/27/2024 | $179.28 | $179.00 (-0.16%) | $181.11 | $178.01 | 491,200 | $75.61 B |
| 12/26/2024 | $180.50 | $181.11 (0.34%) | $181.66 | $179.80 | 420,128 | $76.50 B |
| 12/24/2024 | $177.96 | $180.50 (1.43%) | $181.28 | $177.89 | 320,803 | $76.24 B |
| 12/23/2024 | $177.73 | $177.60 (-0.07%) | $179.72 | $175.89 | 999,338 | $75.02 B |
| 12/20/2024 | $171.56 | $175.92 (2.54%) | $177.99 | $171.09 | 2.86 M | $74.31 B |
| 12/19/2024 | $177.18 | $173.79 (-1.91%) | $178.65 | $173.63 | 906,691 | $73.41 B |
| 12/18/2024 | $179.56 | $173.79 (-3.21%) | $179.56 | $172.33 | 948,211 | $73.41 B |
| 12/17/2024 | $178.28 | $178.90 (0.35%) | $179.03 | $174.32 | 1.13 M | $75.57 B |
| 12/16/2024 | $179.49 | $180.20 (0.4%) | $181.71 | $179.21 | 769,540 | $76.12 B |
| 12/13/2024 | $181.00 | $179.49 (-0.83%) | $181.25 | $177.55 | 797,154 | $75.82 B |
| 12/12/2024 | $181.18 | $180.31 (-0.48%) | $182.53 | $179.17 | 719,896 | $76.16 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.
