5 DAY PERFORMANCE
-16.12%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
+51.39%
Interactive Brokers Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.37 | $86.93 (1.83%) | $87.26 | $85.37 | 1.33 M | $149.98 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 | $137.14 B |
| 04/15/2026 | $78.39 | $79.69 (1.66%) | $79.81 | $78.02 | 5.02 M | $137.67 B |
| 04/14/2026 | $76.00 | $77.10 (1.45%) | $77.25 | $74.35 | 5.62 M | $133.20 B |
| 04/13/2026 | $70.51 | $74.55 (5.73%) | $74.73 | $70.51 | 4.79 M | $128.79 B |
| 04/10/2026 | $72.14 | $71.21 (-1.29%) | $72.28 | $70.12 | 3.70 M | $123.02 B |
| 04/09/2026 | $71.76 | $71.93 (0.24%) | $73.09 | $71.54 | 4.77 M | $124.27 B |
| 04/08/2026 | $72.64 | $72.31 (-0.45%) | $73.48 | $71.15 | 5.10 M | $124.92 B |
| 04/07/2026 | $68.06 | $68.11 (0.07%) | $68.30 | $66.72 | 3.58 M | $117.67 B |
| 04/06/2026 | $68.08 | $68.62 (0.79%) | $68.85 | $67.75 | 2.54 M | $118.55 B |
| 04/02/2026 | $66.13 | $67.74 (2.43%) | $68.88 | $65.40 | 3.05 M | $117.03 B |
| 04/01/2026 | $68.38 | $67.91 (-0.69%) | $70.00 | $67.79 | 5.92 M | $117.32 B |
| 03/31/2026 | $64.80 | $67.07 (3.5%) | $67.37 | $64.30 | 4.62 M | $115.87 B |
| 03/30/2026 | $64.70 | $63.69 (-1.56%) | $65.25 | $63.02 | 4.26 M | $110.03 B |
| 03/27/2026 | $65.50 | $64.20 (-1.98%) | $66.15 | $64.04 | 3.88 M | $110.91 B |
| 03/26/2026 | $68.08 | $66.20 (-2.76%) | $68.80 | $65.69 | 3.52 M | $114.37 B |
| 03/25/2026 | $67.15 | $68.68 (2.28%) | $69.82 | $66.94 | 5.46 M | $118.65 B |
| 03/24/2026 | $66.90 | $66.12 (-1.17%) | $67.62 | $64.49 | 7.82 M | $114.23 B |
| 03/23/2026 | $67.30 | $67.84 (0.8%) | $69.32 | $66.81 | 7.27 M | $117.20 B |
| 03/20/2026 | $67.68 | $65.47 (-3.27%) | $67.92 | $65.00 | 9.00 M | $113.11 B |
| 03/19/2026 | $67.48 | $67.69 (0.31%) | $68.20 | $66.92 | 5.19 M | $116.94 B |
| 03/18/2026 | $68.50 | $68.45 (-0.07%) | $69.49 | $68.24 | 4.46 M | $118.25 B |
| 03/17/2026 | $68.91 | $68.63 (-0.41%) | $69.93 | $68.32 | 2.74 M | $118.57 B |
| 03/16/2026 | $67.25 | $68.28 (1.53%) | $69.31 | $67.07 | 4.19 M | $117.96 B |
| 03/13/2026 | $67.24 | $66.19 (-1.56%) | $68.17 | $65.87 | 3.38 M | $114.35 B |
| 03/12/2026 | $66.81 | $66.92 (0.16%) | $67.29 | $65.89 | 3.99 M | $115.61 B |
| 03/11/2026 | $68.22 | $68.39 (0.25%) | $69.04 | $67.04 | 3.18 M | $118.15 B |
| 03/10/2026 | $67.68 | $68.50 (1.21%) | $69.99 | $66.68 | 4.93 M | $118.34 B |
| 03/09/2026 | $65.34 | $67.49 (3.29%) | $67.50 | $63.49 | 4.97 M | $116.60 B |
| 03/06/2026 | $66.30 | $66.70 (0.6%) | $67.42 | $65.27 | 5.38 M | $115.23 B |
| 03/05/2026 | $68.47 | $68.05 (-0.61%) | $69.39 | $66.68 | 4.68 M | $117.56 B |
| 03/04/2026 | $70.60 | $69.15 (-2.05%) | $71.07 | $68.44 | 4.59 M | $119.46 B |
| 03/03/2026 | $68.97 | $69.40 (0.62%) | $70.38 | $67.53 | 6.82 M | $119.90 B |
| 03/02/2026 | $69.22 | $71.67 (3.54%) | $73.38 | $68.57 | 5.36 M | $123.82 B |
| 02/27/2026 | $72.66 | $71.19 (-2.02%) | $73.05 | $69.65 | 6.18 M | $122.99 B |
| 02/26/2026 | $73.68 | $74.56 (1.19%) | $74.59 | $72.33 | 3.71 M | $128.81 B |
| 02/25/2026 | $73.11 | $73.65 (0.74%) | $73.75 | $72.40 | 2.90 M | $127.24 B |
| 02/24/2026 | $71.05 | $71.92 (1.22%) | $72.78 | $70.15 | 3.45 M | $124.25 B |
| 02/23/2026 | $73.94 | $71.54 (-3.25%) | $74.64 | $70.65 | 3.81 M | $123.59 B |
| 02/20/2026 | $73.64 | $74.40 (1.03%) | $74.75 | $73.16 | 2.77 M | $128.53 B |
| 02/19/2026 | $73.94 | $73.99 (0.07%) | $74.23 | $72.81 | 2.46 M | $127.83 B |
| 02/18/2026 | $73.47 | $74.90 (1.95%) | $75.49 | $73.29 | 4.59 M | $129.40 B |
| 02/17/2026 | $73.85 | $73.29 (-0.76%) | $74.15 | $71.55 | 5.59 M | $126.62 B |
| 02/13/2026 | $73.00 | $74.75 (2.4%) | $75.26 | $71.51 | 4.39 M | $129.14 B |
| 02/12/2026 | $76.66 | $73.06 (-4.7%) | $77.67 | $72.24 | 6.89 M | $126.22 B |
| 02/11/2026 | $77.63 | $76.35 (-1.65%) | $77.85 | $74.80 | 3.57 M | $131.90 B |
| 02/10/2026 | $77.88 | $77.20 (-0.87%) | $79.18 | $76.06 | 5.56 M | $133.37 B |
| 02/09/2026 | $74.72 | $78.42 (4.95%) | $78.62 | $74.35 | 3.91 M | $135.48 B |
| 02/06/2026 | $71.89 | $74.59 (3.76%) | $74.86 | $71.00 | 4.89 M | $128.86 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.
