Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)
206.03
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 5th, 4:24 AM EDT
Historical Prices For Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 208.03 | 209.65 | 206.01 | 206.03 | 1,140,273 | 206.03 |
| 6/03/2025 | 207.67 | 209.34 | 204.89 | 207.91 | 1,241,241 | 207.91 |
| 6/02/2025 | 208.95 | 210.80 | 204.00 | 208.20 | 1,195,184 | 208.20 |
| 5/30/2025 | 207.85 | 210.22 | 204.54 | 209.68 | 1,878,175 | 209.68 |
| 5/29/2025 | 213.76 | 214.14 | 207.78 | 209.30 | 965,344 | 208.98 |
| 5/28/2025 | 212.53 | 213.50 | 210.59 | 210.81 | 685,150 | 210.49 |
| 5/27/2025 | 209.22 | 212.90 | 207.36 | 212.53 | 1,265,418 | 212.21 |
| 5/23/2025 | 202.17 | 208.30 | 200.40 | 206.61 | 968,008 | 206.29 |
| 5/22/2025 | 206.13 | 208.50 | 204.92 | 206.72 | 1,156,496 | 206.40 |
| 5/21/2025 | 207.98 | 210.23 | 204.16 | 205.27 | 1,198,076 | 204.96 |
| 5/20/2025 | 207.79 | 210.45 | 207.29 | 210.34 | 861,645 | 210.02 |
| 5/19/2025 | 204.64 | 209.26 | 203.12 | 208.00 | 1,449,503 | 207.68 |
| 5/16/2025 | 206.90 | 210.46 | 206.90 | 209.15 | 1,159,930 | 208.83 |
| 5/15/2025 | 202.12 | 207.15 | 201.44 | 206.99 | 1,054,654 | 206.67 |
| 5/14/2025 | 203.04 | 205.49 | 201.77 | 203.50 | 1,081,530 | 203.19 |
| 5/13/2025 | 197.90 | 205.22 | 197.45 | 202.78 | 1,376,537 | 202.47 |
| 5/12/2025 | 195.82 | 197.50 | 192.90 | 197.24 | 1,827,606 | 196.94 |
| 5/09/2025 | 184.69 | 186.97 | 184.39 | 185.60 | 743,084 | 185.32 |
| 5/08/2025 | 184.59 | 186.95 | 182.75 | 184.49 | 1,317,966 | 184.21 |
| 5/07/2025 | 178.00 | 181.38 | 177.78 | 179.79 | 1,408,455 | 179.51 |
| 5/06/2025 | 176.21 | 179.39 | 175.11 | 178.32 | 1,054,500 | 178.05 |
| 5/05/2025 | 179.39 | 182.26 | 177.89 | 179.54 | 1,004,299 | 179.26 |
| 5/02/2025 | 178.26 | 182.46 | 177.22 | 181.55 | 1,443,495 | 181.27 |
| 5/01/2025 | 172.75 | 177.09 | 172.40 | 174.34 | 2,000,351 | 174.07 |
| 4/30/2025 | 166.76 | 172.22 | 165.71 | 171.85 | 1,193,463 | 171.59 |
| 4/29/2025 | 168.10 | 172.74 | 167.58 | 171.78 | 988,888 | 171.52 |
| 4/28/2025 | 170.94 | 173.00 | 167.05 | 169.35 | 1,165,804 | 169.09 |
| 4/25/2025 | 168.52 | 170.40 | 167.50 | 169.28 | 1,007,416 | 169.02 |
| 4/24/2025 | 162.50 | 169.93 | 162.30 | 169.05 | 1,301,137 | 168.79 |
| 4/23/2025 | 165.26 | 169.11 | 160.75 | 161.71 | 1,889,376 | 161.46 |
| 4/22/2025 | 154.93 | 159.60 | 154.11 | 157.48 | 1,847,411 | 157.24 |
| 4/21/2025 | 157.25 | 157.80 | 152.39 | 153.51 | 1,578,421 | 153.28 |
| 4/17/2025 | 159.00 | 161.70 | 156.52 | 159.52 | 2,280,807 | 159.28 |
| 4/16/2025 | 159.40 | 163.29 | 153.20 | 157.90 | 7,120,171 | 157.66 |
| 4/15/2025 | 173.25 | 177.30 | 173.25 | 173.43 | 2,476,850 | 173.16 |
| 4/14/2025 | 176.94 | 177.19 | 170.91 | 172.99 | 1,683,976 | 172.73 |
| 4/11/2025 | 164.31 | 172.56 | 163.05 | 171.35 | 2,479,339 | 171.09 |
| 4/10/2025 | 163.77 | 171.21 | 160.10 | 164.31 | 3,323,356 | 164.06 |
| 4/09/2025 | 145.85 | 173.13 | 144.90 | 170.72 | 4,718,632 | 170.46 |
| 4/08/2025 | 153.57 | 155.14 | 144.10 | 147.02 | 3,201,382 | 146.79 |
| 4/07/2025 | 137.10 | 148.28 | 131.28 | 144.29 | 4,721,407 | 144.07 |
| 4/04/2025 | 151.47 | 152.30 | 141.44 | 145.79 | 2,977,358 | 145.57 |
| 4/03/2025 | 161.34 | 165.12 | 158.84 | 159.48 | 2,137,974 | 159.24 |
| 4/02/2025 | 170.39 | 177.58 | 168.94 | 174.31 | 1,374,356 | 174.04 |
| 4/01/2025 | 165.40 | 173.43 | 163.27 | 173.08 | 2,212,972 | 172.81 |
| 3/31/2025 | 159.29 | 166.64 | 157.21 | 165.59 | 1,762,097 | 165.34 |
| 3/28/2025 | 166.41 | 169.02 | 162.48 | 164.72 | 2,373,092 | 164.47 |
| 3/27/2025 | 172.51 | 173.00 | 166.38 | 169.00 | 3,304,457 | 168.74 |
| 3/26/2025 | 179.59 | 179.78 | 173.23 | 173.94 | 2,052,515 | 173.67 |
| 3/25/2025 | 181.35 | 183.73 | 178.00 | 179.40 | 2,051,051 | 179.13 |
| 3/24/2025 | 178.24 | 181.89 | 177.11 | 179.94 | 1,800,251 | 179.66 |
| 3/21/2025 | 173.13 | 173.89 | 170.44 | 173.36 | 3,574,657 | 173.09 |
| 3/20/2025 | 175.39 | 178.00 | 174.47 | 175.86 | 1,829,185 | 175.59 |
| 3/19/2025 | 173.04 | 180.94 | 171.22 | 178.15 | 1,628,705 | 177.88 |
| 3/18/2025 | 171.51 | 173.58 | 169.22 | 172.69 | 1,550,383 | 172.43 |
| 3/17/2025 | 167.77 | 175.71 | 167.77 | 174.40 | 1,868,380 | 174.13 |
| 3/14/2025 | 165.22 | 169.42 | 163.50 | 168.11 | 2,229,523 | 167.85 |
| 3/13/2025 | 171.60 | 171.59 | 159.04 | 161.03 | 3,463,769 | 160.78 |
| 3/12/2025 | 176.92 | 177.45 | 170.35 | 171.14 | 2,732,953 | 170.88 |
| 3/11/2025 | 169.37 | 173.62 | 166.69 | 170.34 | 2,755,846 | 170.08 |
| 3/10/2025 | 184.25 | 185.00 | 165.40 | 167.16 | 4,929,647 | 166.90 |
| 3/07/2025 | 188.01 | 192.44 | 182.31 | 192.17 | 3,299,067 | 191.88 |
| 3/06/2025 | 192.66 | 194.56 | 185.22 | 189.70 | 2,984,362 | 189.41 |
| 3/05/2025 | 195.71 | 197.77 | 193.26 | 196.69 | 2,045,512 | 196.39 |