Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Interactive Brokers Group Inc | IBKR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 116.73 | 05:47:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 116.73 |
IBKR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 113.12 | 117.965 | 112.42 | 116.07 | 822,894 | 3.61 | 3.19% |
| 1 Month | 113.13 | 117.965 | 106.795 | 112.12 | 1,005,683 | 3.60 | 3.18% |
| 3 Months | 95.06 | 117.965 | 92.61 | 108.26 | 960,950 | 21.67 | 22.80% |
| 6 Months | 79.78 | 117.965 | 72.60 | 93.59 | 1,155,614 | 36.95 | 46.31% |
| 1 Year | 78.08 | 117.965 | 70.83 | 89.57 | 1,041,924 | 38.65 | 49.50% |
| 3 Years | 72.70 | 117.965 | 52.18 | 76.80 | 984,408 | 44.03 | 60.56% |
| 5 Years | 48.25 | 117.965 | 33.70 | 70.66 | 879,525 | 68.48 | 141.93% |
IBKR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 116.73 | 0.58 | 0.50% | 115.71 | 117.74 | 115.37 | 767,716 |
| Apr 26 2024 | 116.15 | -1.19 | -1.01% | 117.49 | 117.67 | 115.515 | 717,243 |
| Apr 25 2024 | 117.34 | 1.70 | 1.47% | 115.41 | 117.965 | 114.8403 | 940,847 |
| Apr 24 2024 | 115.64 | 0.95 | 0.83% | 114.75 | 116.33 | 114.34 | 666,549 |
| Apr 23 2024 | 114.69 | 1.57 | 1.39% | 113.12 | 116.06 | 112.42 | 1,041,339 |
| Apr 22 2024 | 113.12 | 1.57 | 1.41% | 112.47 | 113.77 | 111.85 | 934,645 |
| Apr 19 2024 | 111.55 | 0.95 | 0.86% | 110.60 | 112.36 | 110.60 | 1,011,516 |
| Apr 18 2024 | 110.60 | 1.37 | 1.25% | 110.63 | 111.745 | 108.85 | 960,945 |
| Apr 17 2024 | 109.23 | 1.84 | 1.71% | 109.50 | 114.17 | 108.53 | 2,489,738 |
| Apr 16 2024 | 107.39 | -1.77 | -1.62% | 109.18 | 109.57 | 106.795 | 2,246,723 |
| Apr 15 2024 | 109.16 | -1.23 | -1.11% | 111.98 | 112.12 | 108.60 | 924,227 |
| Apr 12 2024 | 110.39 | -1.77 | -1.58% | 112.00 | 112.12 | 110.00 | 785,984 |
| Apr 11 2024 | 112.16 | -1.34 | -1.18% | 113.10 | 113.10 | 111.83 | 655,291 |
| Apr 10 2024 | 113.50 | 2.40 | 2.16% | 111.46 | 114.47 | 111.32 | 942,818 |
| Apr 09 2024 | 111.10 | -3.27 | -2.86% | 113.84 | 114.20 | 110.6506 | 631,890 |
| Apr 08 2024 | 114.37 | 1.70 | 1.51% | 113.75 | 114.58 | 112.9101 | 487,483 |
| Apr 05 2024 | 112.67 | 1.64 | 1.48% | 111.67 | 113.31 | 111.55 | 953,490 |
| Apr 04 2024 | 111.03 | -3.73 | -3.25% | 115.23 | 115.42 | 110.8696 | 920,652 |
| Apr 03 2024 | 114.76 | 0.29 | 0.25% | 114.91 | 116.92 | 114.25 | 1,119,051 |
| Apr 02 2024 | 114.47 | 2.42 | 2.16% | 112.52 | 114.795 | 112.43 | 1,091,107 |
| Apr 01 2024 | 112.05 | 0.34 | 0.30% | 111.71 | 112.64 | 110.92 | 675,302 |
