5 DAY PERFORMANCE
-29.70%
1 MONTH PERFORMANCE
-17.04%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
+33.56%
Interactive Brokers Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $85.37 | $87.04 (1.96%) | $87.34 | $85.37 | 3.94 M | $150.40 B |
| 05/05/2026 | $82.57 | $83.91 (1.62%) | $84.63 | $82.46 | 4.76 M | $144.99 B |
| 05/04/2026 | $80.99 | $81.72 (0.9%) | $82.24 | $80.46 | 3.42 M | $141.20 B |
| 05/01/2026 | $79.75 | $80.46 (0.89%) | $81.07 | $78.92 | 4.06 M | $139.03 B |
| 04/30/2026 | $76.88 | $79.50 (3.41%) | $80.00 | $76.50 | 5.49 M | $137.37 B |
| 04/29/2026 | $77.00 | $77.05 (0.06%) | $77.44 | $75.68 | 5.31 M | $133.13 B |
| 04/28/2026 | $76.91 | $77.49 (0.75%) | $77.92 | $76.34 | 3.84 M | $133.89 B |
| 04/27/2026 | $76.55 | $77.59 (1.36%) | $78.22 | $76.44 | 3.60 M | $134.07 B |
| 04/24/2026 | $76.83 | $76.62 (-0.27%) | $76.83 | $75.32 | 2.92 M | $132.39 B |
| 04/23/2026 | $77.33 | $75.90 (-1.85%) | $78.28 | $74.62 | 4.29 M | $131.15 B |
| 04/22/2026 | $78.06 | $78.11 (0.06%) | $79.43 | $76.70 | 7.75 M | $134.97 B |
| 04/21/2026 | $81.34 | $79.62 (-2.11%) | $82.41 | $79.21 | 6.40 M | $137.57 B |
| 04/20/2026 | $81.20 | $81.25 (0.06%) | $81.97 | $80.81 | 3.62 M | $140.39 B |
| 04/17/2026 | $81.45 | $81.71 (0.32%) | $82.88 | $80.87 | 5.49 M | $141.19 B |
| 04/16/2026 | $80.20 | $79.38 (-1.02%) | $80.69 | $78.29 | 4.54 M | $137.16 B |
| 04/15/2026 | $78.39 | $79.69 (1.66%) | $79.81 | $78.02 | 5.02 M | $137.70 B |
| 04/14/2026 | $76.00 | $77.10 (1.45%) | $77.25 | $74.35 | 5.62 M | $133.22 B |
| 04/13/2026 | $70.51 | $74.55 (5.73%) | $74.73 | $70.51 | 4.79 M | $128.81 B |
| 04/10/2026 | $72.14 | $71.21 (-1.29%) | $72.28 | $70.12 | 3.70 M | $123.04 B |
| 04/09/2026 | $71.76 | $71.93 (0.24%) | $73.09 | $71.54 | 4.77 M | $124.29 B |
| 04/08/2026 | $72.64 | $72.31 (-0.45%) | $73.48 | $71.15 | 5.10 M | $124.94 B |
| 04/07/2026 | $68.06 | $68.11 (0.07%) | $68.30 | $66.72 | 3.58 M | $117.69 B |
| 04/06/2026 | $68.08 | $68.62 (0.79%) | $68.85 | $67.75 | 2.54 M | $118.57 B |
| 04/02/2026 | $66.13 | $67.74 (2.43%) | $68.88 | $65.40 | 3.05 M | $117.05 B |
| 04/01/2026 | $68.38 | $67.91 (-0.69%) | $70.00 | $67.79 | 5.92 M | $117.34 B |
| 03/31/2026 | $64.80 | $67.07 (3.5%) | $67.37 | $64.30 | 4.62 M | $115.89 B |
| 03/30/2026 | $64.70 | $63.69 (-1.56%) | $65.25 | $63.02 | 4.26 M | $110.05 B |
| 03/27/2026 | $65.50 | $64.20 (-1.98%) | $66.15 | $64.04 | 3.88 M | $110.93 B |
| 03/26/2026 | $68.08 | $66.20 (-2.76%) | $68.80 | $65.69 | 3.52 M | $114.39 B |
| 03/25/2026 | $67.15 | $68.68 (2.28%) | $69.82 | $66.94 | 5.46 M | $118.67 B |
| 03/24/2026 | $66.90 | $66.12 (-1.17%) | $67.62 | $64.49 | 7.82 M | $114.25 B |
| 03/23/2026 | $67.30 | $67.84 (0.8%) | $69.32 | $66.81 | 7.27 M | $117.22 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.
