Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

67.07
+3.38 (5.31%)
NASDAQ · Last Trade: Apr 1st, 12:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202664.7967.3764.3067.074,618,71667.07
3/30/202664.7065.2563.0263.694,262,71463.69
3/27/202665.5066.1564.0464.203,882,18164.20
3/26/202668.0868.8065.6966.203,519,00566.20
3/25/202667.1569.8266.9468.685,456,64368.68
3/24/202666.9067.6264.4966.127,816,16966.12
3/23/202667.3069.3166.8167.847,272,56567.84
3/20/202667.6867.9265.0065.479,002,63965.47
3/19/202667.4868.2066.9267.695,189,52367.69
3/18/202668.5069.4968.2468.454,464,51668.45
3/17/202668.9169.9368.3168.632,742,25968.63
3/16/202667.2569.3167.0768.284,185,04568.28
3/13/202667.2468.1765.8766.193,384,31966.19
3/12/202666.8167.2965.8966.923,988,24966.92
3/11/202668.2269.0367.0468.393,177,87868.39
3/10/202667.6869.9866.6868.504,927,93868.50
3/09/202665.3467.5063.4867.494,983,76167.49
3/06/202666.3067.4265.2766.705,378,66266.70
3/05/202668.4769.3966.6868.054,681,35368.05
3/04/202670.6071.0768.4469.154,587,94369.15
3/03/202668.9770.3867.5369.406,821,79069.40
3/02/202669.2273.3868.5771.675,361,10971.67
2/27/202672.6673.0569.6571.196,203,91671.19
2/26/202673.6874.5972.3374.563,705,57074.56
2/25/202673.1173.7572.4073.652,898,50573.65
2/24/202671.0572.7870.1571.923,446,36571.92
2/23/202673.9474.6470.6571.543,813,47771.54
2/20/202673.6474.7573.1674.392,767,00274.39
2/19/202673.9474.2372.8173.992,457,58373.99
2/18/202673.4775.4973.2974.904,591,70674.90
2/17/202673.8474.1571.5573.295,587,33773.29
2/13/202673.0075.2671.5174.754,385,43274.75
2/12/202676.6677.6772.2473.066,887,14873.06
2/11/202677.6377.8574.8076.353,567,33476.35
2/10/202677.8879.1876.0677.205,558,87277.20
2/09/202674.7278.6274.3578.423,948,44478.42
2/06/202671.8974.8671.0074.584,891,42674.58
2/05/202671.6172.3369.0169.498,773,26669.49
2/04/202674.9575.0571.7173.448,126,34573.44
2/03/202676.5276.7173.8074.935,481,69574.93
2/02/202674.6977.9773.1075.276,896,16275.27
1/30/202675.0476.0974.4974.883,412,78874.88
1/29/202676.4477.5573.5375.663,984,04275.66
1/28/202675.9376.3874.7075.454,695,24875.45
1/27/202675.4276.0174.5175.484,946,99475.48
1/26/202677.3678.8075.2975.356,288,54575.35
1/23/202676.9178.5676.9177.588,053,41577.58
1/22/202677.1277.7776.2877.215,987,49377.21
1/21/202672.0076.9770.8975.8010,537,44275.80
1/20/202672.0073.0370.7971.519,268,57171.51
1/16/202674.0574.0772.0673.364,127,41773.36
1/15/202671.9075.6471.9073.686,758,01373.68
1/14/202670.3871.4069.3371.355,179,68371.35
1/13/202671.0071.5969.9770.593,637,30270.59
1/12/202670.3871.4470.1070.792,831,38170.79
1/09/202670.8071.2669.9870.473,799,04770.47
1/08/202671.3371.5469.5470.164,122,58170.16
1/07/202672.3472.7271.2471.344,162,44471.34
1/06/202671.9472.9671.2772.884,602,59672.88
1/05/202667.9571.6967.8571.575,282,36271.57
1/02/202665.4167.5665.0567.234,881,97367.23