5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-24.21%
3 MONTH PERFORMANCE
-23.95%
6 MONTH PERFORMANCE
-19.57%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
-5.77%
Interactive Brokers Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $77.69 | $77.88 (0.24%) | $78.71 | $75.92 | 7.46 M | $136.63 B |
| 11/03/2026 | $75.52 | $77.46 (2.57%) | $77.50 | $75.23 | 5.28 M | $135.89 B |
| 11/02/2026 | $78.44 | $74.83 (-4.6%) | $79.61 | $74.64 | 7.63 M | $131.28 B |
| 10/30/2026 | $78.89 | $76.90 (-2.52%) | $78.90 | $75.42 | 5.74 M | $134.91 B |
| 10/29/2026 | $83.53 | $81.77 (-2.11%) | $83.78 | $80.96 | 3.59 M | $143.45 B |
| 10/28/2026 | $82.60 | $83.54 (1.14%) | $83.70 | $81.68 | 4.62 M | $146.56 B |
| 10/27/2026 | $81.60 | $82.25 (0.8%) | $82.93 | $81.40 | 4.16 M | $144.29 B |
| 10/26/2026 | $80.35 | $80.59 (0.3%) | $81.92 | $79.30 | 5.15 M | $141.38 B |
| 10/23/2026 | $81.56 | $80.28 (-1.57%) | $82.14 | $80.14 | 5.77 M | $140.84 B |
| 10/22/2026 | $83.24 | $82.28 (-1.15%) | $85.08 | $81.71 | 4.16 M | $144.35 B |
| 10/21/2026 | $84.43 | $85.33 (1.07%) | $86.18 | $83.30 | 4.61 M | $149.70 B |
| 10/20/2026 | $80.50 | $82.91 (2.99%) | $83.28 | $80.50 | 3.92 M | $145.45 B |
| 10/19/2026 | $82.83 | $81.35 (-1.79%) | $83.36 | $80.82 | 4.68 M | $142.72 B |
| 10/16/2026 | $86.26 | $82.69 (-4.14%) | $86.95 | $82.25 | 7.28 M | $145.07 B |
| 10/15/2026 | $82.75 | $86.03 (3.96%) | $86.22 | $81.04 | 5.85 M | $150.93 B |
| 10/14/2026 | $86.02 | $84.14 (-2.19%) | $86.84 | $83.62 | 4.56 M | $147.61 B |
| 10/13/2026 | $87.70 | $87.49 (-0.24%) | $88.02 | $86.09 | 2.89 M | $153.49 B |
| 10/12/2026 | $88.22 | $87.89 (-0.37%) | $89.11 | $87.72 | 3.02 M | $154.19 B |
| 10/09/2026 | $87.05 | $87.87 (0.94%) | $88.28 | $86.47 | 2.43 M | $152.67 B |
| 10/08/2026 | $87.11 | $86.47 (-0.73%) | $87.79 | $86.28 | 3.00 M | $150.23 B |
| 10/07/2026 | $88.70 | $87.74 (-1.08%) | $89.11 | $85.97 | 3.65 M | $152.44 B |
| 10/06/2026 | $89.38 | $90.58 (1.34%) | $91.85 | $89.06 | 3.42 M | $157.38 B |
| 10/05/2026 | $88.87 | $89.05 (0.2%) | $89.56 | $88.09 | 2.94 M | $154.72 B |
| 10/02/2026 | $86.55 | $88.30 (2.02%) | $88.92 | $86.55 | 4.87 M | $153.41 B |
| 10/01/2026 | $85.42 | $85.81 (0.46%) | $87.25 | $83.60 | 5.72 M | $149.09 B |
| 09/30/2026 | $86.63 | $85.42 (-1.4%) | $86.93 | $85.39 | 4.05 M | $148.41 B |
| 09/29/2026 | $87.86 | $86.18 (-1.91%) | $87.86 | $85.89 | 2.83 M | $149.73 B |
| 09/28/2026 | $87.80 | $87.08 (-0.82%) | $88.50 | $86.81 | 3.83 M | $151.29 B |
| 09/25/2026 | $90.00 | $89.24 (-0.84%) | $90.57 | $88.53 | 2.89 M | $155.05 B |
| 09/24/2026 | $90.53 | $89.82 (-0.78%) | $91.19 | $89.10 | 3.98 M | $156.05 B |
| 09/23/2026 | $91.36 | $91.56 (0.22%) | $93.53 | $90.92 | 3.96 M | $159.08 B |
| 09/22/2026 | $92.85 | $91.88 (-1.04%) | $93.20 | $89.71 | 4.06 M | $159.63 B |
| 09/21/2026 | $92.50 | $93.21 (0.77%) | $93.94 | $91.58 | 3.47 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 |
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.
