Interactive Brokers Group... (IBKR)
NASDAQ: IBKR
· Real-Time Price · USD
70.36
-0.59 (-0.83%)
At close: Oct 03, 2025, 3:59 PM
70.45
0.13%
After-hours: Oct 03, 2025, 07:58 PM EDT
IBKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.77 | 71.78 | 69.54 | 70.36 | 70.36 | -0.83% | 3,734,011 |
| Oct 2, 2025 | 69.48 | 71.63 | 69.19 | 70.95 | 70.95 | 3.15% | 5,379,200 |
| Oct 1, 2025 | 67.86 | 70.49 | 67.05 | 68.78 | 68.78 | -0.04% | 7,265,501 |
| Sep 30, 2025 | 68.70 | 70.27 | 67.87 | 68.81 | 68.81 | 0.01% | 4,920,000 |
| Sep 29, 2025 | 66.80 | 68.83 | 66.62 | 68.80 | 68.80 | 4.05% | 5,912,500 |
| Sep 26, 2025 | 65.58 | 66.32 | 65.10 | 66.12 | 66.12 | 1.77% | 3,881,106 |
| Sep 25, 2025 | 63.51 | 65.50 | 62.86 | 64.97 | 64.97 | 0.79% | 3,126,836 |
| Sep 24, 2025 | 66.12 | 66.35 | 64.25 | 64.46 | 64.46 | -1.57% | 3,783,313 |
| Sep 23, 2025 | 64.30 | 66.11 | 64.11 | 65.49 | 65.49 | 1.98% | 5,352,900 |
| Sep 22, 2025 | 64.19 | 64.76 | 63.48 | 64.22 | 64.22 | -1.25% | 4,777,000 |
| Sep 19, 2025 | 65.44 | 65.47 | 64.15 | 65.03 | 65.03 | 0.17% | 8,102,900 |
| Sep 18, 2025 | 62.70 | 65.54 | 62.61 | 64.92 | 64.92 | 4.14% | 6,262,027 |
| Sep 17, 2025 | 62.56 | 63.09 | 61.26 | 62.34 | 62.34 | -0.22% | 5,261,736 |
| Sep 16, 2025 | 62.25 | 62.72 | 61.56 | 62.48 | 62.48 | 0.37% | 4,099,064 |
| Sep 15, 2025 | 63.82 | 64.33 | 62.21 | 62.25 | 62.25 | -2.28% | 4,073,841 |
| Sep 12, 2025 | 63.30 | 64.43 | 63.03 | 63.70 | 63.70 | 0.57% | 3,396,700 |
| Sep 11, 2025 | 62.53 | 63.79 | 62.28 | 63.34 | 63.34 | 1.33% | 3,946,436 |
| Sep 10, 2025 | 62.43 | 62.95 | 62.00 | 62.51 | 62.51 | 0.48% | 3,824,740 |
| Sep 9, 2025 | 60.86 | 62.44 | 60.66 | 62.21 | 62.21 | 1.80% | 4,619,700 |
| Sep 8, 2025 | 60.83 | 61.67 | 60.78 | 61.11 | 61.11 | 1.58% | 5,544,945 |
Page 1 of 136