Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers Group, Inc. - Class A Common Stock (NQ:IBKR)

145.41 -14.07 (-8.82%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 161.34 165.12 158.84 159.48 2,137,974 -14.83(-8.51%)
Apr 02, 2025 170.39 177.58 168.94 174.31 1,374,356 +1.23(+0.71%)
Apr 01, 2025 165.40 173.43 163.27 173.08 2,212,972 +7.49(+4.52%)
Mar 31, 2025 159.29 166.64 157.21 165.59 1,762,097 +0.87(+0.53%)
Mar 28, 2025 166.41 169.02 162.48 164.72 2,373,092 -4.28(-2.53%)
Mar 27, 2025 172.51 173.00 166.38 169.00 3,304,457 -4.94(-2.84%)
Mar 26, 2025 179.59 179.78 173.23 173.94 2,052,661 -5.46(-3.04%)
Mar 25, 2025 181.35 183.73 178.00 179.40 2,051,051 -0.54(-0.30%)
Mar 24, 2025 178.24 181.89 177.11 179.94 1,800,251 +6.58(+3.80%)
Mar 21, 2025 173.13 173.89 170.44 173.36 3,574,657 -2.50(-1.42%)
Mar 20, 2025 175.39 178.00 174.47 175.86 1,829,185 -2.29(-1.29%)
Mar 19, 2025 173.04 180.94 171.22 178.15 1,628,705 +5.46(+3.16%)
Mar 18, 2025 171.51 173.58 169.22 172.69 1,550,383 -1.71(-0.98%)
Mar 17, 2025 167.77 175.71 167.77 174.40 1,868,380 +6.29(+3.74%)
Mar 14, 2025 165.22 169.42 163.50 168.11 2,229,523 +7.08(+4.40%)
Mar 13, 2025 171.60 171.59 159.04 161.03 3,463,769 -10.11(-5.91%)
Mar 12, 2025 176.92 177.45 170.35 171.14 2,732,953 +0.80(+0.47%)
Mar 11, 2025 169.37 173.62 166.69 170.34 2,755,846 +3.18(+1.90%)
Mar 10, 2025 184.25 185.00 165.40 167.16 4,929,647 -25.01(-13.01%)
Mar 07, 2025 188.01 192.44 182.31 192.17 3,299,067 +2.47(+1.30%)
Mar 06, 2025 192.66 194.56 185.22 189.70 2,984,362 -6.99(-3.55%)
Mar 05, 2025 195.71 197.77 193.26 196.69 2,045,512 +0.66(+0.34%)
Mar 04, 2025 196.29 199.93 186.00 196.03 2,981,436 -5.50(-2.73%)
Mar 03, 2025 209.15 211.63 200.67 201.53 1,790,934 -2.87(-1.40%)
Feb 28, 2025 202.51 206.96 201.41 204.40 7,795,038 +1.15(+0.57%)
Feb 27, 2025 209.84 210.90 202.51 203.25 1,320,345 -3.16(-1.53%)
Feb 26, 2025 203.42 209.61 202.34 206.41 1,700,783 +5.71(+2.85%)
Feb 25, 2025 213.10 213.73 198.65 200.69 2,838,676 -13.65(-6.37%)
Feb 24, 2025 219.06 221.82 210.47 214.35 2,301,587 -4.12(-1.88%)
Feb 21, 2025 227.21 227.66 217.02 218.46 2,105,533 -7.26(-3.22%)
Feb 20, 2025 231.91 231.91 220.53 225.72 2,348,740 -6.64(-2.86%)
Feb 19, 2025 235.21 236.21 229.75 232.36 1,395,151 -2.88(-1.22%)
Feb 18, 2025 235.59 236.21 231.62 235.24 1,175,749 +1.41(+0.60%)
Feb 14, 2025 233.95 236.24 228.14 233.83 1,675,483 -0.73(-0.31%)
Feb 13, 2025 231.59 235.57 228.06 234.56 1,923,641 +4.64(+2.02%)
Feb 12, 2025 222.42 230.19 220.97 229.92 1,808,860 +8.72(+3.94%)
Feb 11, 2025 225.91 225.91 218.73 221.20 1,436,261 -4.71(-2.09%)
Feb 10, 2025 231.56 232.32 224.44 225.91 1,742,967 -4.94(-2.14%)
Feb 07, 2025 228.87 231.69 227.71 230.86 2,008,418 +2.91(+1.27%)
Feb 06, 2025 234.69 235.01 226.07 227.95 1,748,680 -5.21(-2.24%)
Feb 05, 2025 223.21 234.36 221.93 233.16 2,823,998 +11.96(+5.40%)
Feb 04, 2025 223.25 224.12 219.95 221.21 1,673,520 -2.00(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.