Skip to main content

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

175.92 +2.13 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 171.56 177.99 171.09 175.92 2,864,423 +2.08(+1.20%)
Dec 19, 2024 177.18 178.65 173.68 173.84 713,947 +0.05(+0.03%)
Dec 18, 2024 179.56 179.56 172.33 173.79 947,463 -5.11(-2.86%)
Dec 17, 2024 178.28 179.03 174.32 178.90 1,129,281 -1.30(-0.72%)
Dec 16, 2024 179.49 181.71 179.21 180.20 769,417 +0.71(+0.40%)
Dec 13, 2024 181.00 181.25 177.55 179.49 797,154 -0.82(-0.45%)
Dec 12, 2024 181.18 182.53 179.17 180.31 719,646 -0.47(-0.26%)
Dec 11, 2024 178.00 181.14 177.16 180.78 1,111,946 +4.78(+2.72%)
Dec 10, 2024 179.56 180.18 175.71 176.00 1,554,318 -4.17(-2.31%)
Dec 09, 2024 186.96 188.25 178.30 180.17 1,619,415 -6.79(-3.63%)
Dec 06, 2024 186.78 187.29 184.22 186.96 964,798 +0.06(+0.03%)
Dec 05, 2024 186.61 187.85 185.00 186.90 1,208,656 +0.93(+0.50%)
Dec 04, 2024 186.38 189.03 184.52 185.97 1,328,250 -0.92(-0.49%)
Dec 03, 2024 187.39 189.74 185.61 186.89 1,412,920 +1.21(+0.65%)
Dec 02, 2024 191.65 193.41 185.54 185.68 1,537,948 -5.41(-2.83%)
Nov 29, 2024 192.23 192.95 190.25 191.09 576,680 +0.03(+0.02%)
Nov 27, 2024 192.89 193.00 190.17 191.06 785,680 -1.64(-0.85%)
Nov 26, 2024 191.41 192.92 189.47 192.70 948,575 +1.97(+1.03%)
Nov 25, 2024 191.66 193.17 188.41 190.73 1,635,730 -0.64(-0.33%)
Nov 22, 2024 192.45 192.96 187.26 191.37 1,590,911 -0.09(-0.05%)
Nov 21, 2024 190.74 192.00 188.28 191.46 1,286,670 +3.84(+2.05%)
Nov 20, 2024 188.62 188.75 184.94 187.62 1,245,900 +2.35(+1.27%)
Nov 19, 2024 180.78 185.53 180.31 185.27 924,789 +2.90(+1.59%)
Nov 18, 2024 180.76 182.78 179.97 182.37 989,066 +2.40(+1.33%)
Nov 15, 2024 177.55 180.11 177.07 179.97 1,264,348 +2.31(+1.30%)
Nov 14, 2024 178.77 179.53 176.27 177.67 838,666 -0.75(-0.42%)
Nov 13, 2024 178.98 180.04 178.07 178.42 793,037 -0.90(-0.50%)
Nov 12, 2024 178.26 180.97 177.14 179.31 1,054,691 +0.06(+0.03%)
Nov 11, 2024 172.19 179.44 171.96 179.25 2,147,028 +9.74(+5.74%)
Nov 08, 2024 167.08 171.18 165.05 169.52 855,116 +3.07(+1.84%)
Nov 07, 2024 169.78 171.16 166.43 166.45 1,164,453 -5.01(-2.92%)
Nov 06, 2024 164.76 172.86 163.89 171.47 2,406,122 +16.76(+10.83%)
Nov 05, 2024 153.83 156.78 153.38 154.71 692,497 +0.98(+0.64%)
Nov 04, 2024 153.78 154.93 153.18 153.73 530,428 +0.15(+0.10%)
Nov 01, 2024 152.54 154.38 151.85 153.58 740,876 +1.20(+0.79%)
Oct 31, 2024 153.80 154.11 151.13 152.38 770,468 -1.66(-1.08%)
Oct 30, 2024 152.90 154.44 152.75 154.04 653,694 +1.40(+0.92%)
Oct 29, 2024 151.05 153.73 150.90 152.64 697,298 +1.85(+1.22%)
Oct 28, 2024 148.45 150.90 147.79 150.79 654,852 +3.81(+2.60%)
Oct 25, 2024 148.16 148.55 145.31 146.98 792,849 -1.03(-0.69%)
Oct 24, 2024 147.49 148.94 147.02 148.01 693,194 +0.76(+0.52%)
Oct 23, 2024 147.79 148.34 146.27 147.25 635,552 -1.22(-0.82%)
Oct 22, 2024 148.35 149.06 146.50 148.47 629,371 -0.98(-0.65%)
Oct 21, 2024 148.78 149.82 147.83 149.44 729,344 +0.83(+0.56%)
Oct 18, 2024 149.34 150.10 148.55 148.62 779,709 -0.62(-0.41%)
Oct 17, 2024 146.66 149.93 145.71 149.24 1,232,947 +2.65(+1.81%)
Oct 16, 2024 148.04 150.79 140.38 146.59 2,871,167 -6.19(-4.05%)
Oct 15, 2024 152.80 154.55 151.82 152.78 1,734,472 +1.67(+1.11%)
Oct 14, 2024 151.82 152.05 150.62 151.10 806,051 +0.16(+0.11%)
Oct 11, 2024 149.06 151.16 148.75 150.94 855,562 +2.51(+1.69%)
Oct 10, 2024 148.81 149.43 147.64 148.44 708,220 -0.90(-0.60%)
Oct 09, 2024 147.81 149.77 147.35 149.34 1,174,998 +1.94(+1.31%)
Oct 08, 2024 147.66 148.91 147.00 147.40 898,808 -0.98(-0.66%)
Oct 07, 2024 148.57 149.16 147.55 148.38 1,006,602 +0.72(+0.49%)
Oct 04, 2024 146.44 147.66 145.20 147.66 665,894 +3.07(+2.12%)
Oct 03, 2024 142.31 144.94 141.31 144.59 1,173,229 +2.16(+1.51%)
Oct 02, 2024 138.61 142.61 138.58 142.43 1,092,064 +4.34(+3.15%)
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.