Interactive Brokers Group Inc (IBKR)

Overview News Price History Option Chain Financials Why IBKR Down? Discussions Forecast Dividend History

Interactive Brokers Group Inc Stock (IBKR) Price History

The historical daily chart and data for Interactive Brokers Group Inc stock (IBKR), show that the latest closing stock price as of October 22, 2024, is $148.66.

Interactive Brokers Group Inc all-time high stock price is $154.75, occurred on October 15, 2024.
The lowest Interactive Brokers Group Inc stock price recorded was $29.50 on February 09, 2016. Since then, Interactive Brokers Group Inc's stock price has risen over 403.93% to $148.66 now.
The 52-week high stock price for IBKR is $154.75, representing a 4.10% increase from the current share price, occurred on October 15, 2024.
The 52-week low stock price for IBKR is $72.60, indicating a -51.16% decrease from the current share price, occurred on November 29, 2023.
The closing price of Interactive Brokers Group Inc (IBKR) stock in the beginning of 2023 was $78.27. The stock closed the year at $72.35, a loss of over -7.56% for the year.

The table below shows more information about IBKR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 22, 2024	$149.3	$146.7	$2.57	610,501.0	-0.65%
Oct 21, 2024	$150.0	$148.0	$2.00	720,823.0	+0.56%
Oct 18, 2024	$150.3	$148.7	$1.56	768,531.0	-0.41%
Oct 17, 2024	$150.1	$145.9	$4.23	1,125,218.0	+1.81%
Oct 16, 2024	$151.0	$140.6	$10.43	2,860,628.0	-4.05%
Oct 15, 2024	$154.8	$152.0	$2.74	1,689,190.0	+1.11%
Oct 14, 2024	$152.2	$150.8	$1.43	803,952.0	+0.11%
Oct 11, 2024	$151.4	$148.9	$2.41	853,844.0	+1.69%
Oct 10, 2024	$149.6	$147.8	$1.80	697,505.0	-0.60%
Oct 09, 2024	$150.0	$147.5	$2.43	1,165,073.0	+1.31%
Oct 08, 2024	$149.1	$147.2	$1.92	892,042.0	-0.66%
Oct 07, 2024	$149.4	$147.7	$1.61	990,057.0	+0.49%
Oct 04, 2024	$147.8	$145.4	$2.46	663,706.0	+2.12%
Oct 03, 2024	$145.1	$141.5	$3.64	1,168,430.0	+1.51%
Oct 02, 2024	$142.8	$138.8	$4.04	1,087,717.0	+3.15%
Oct 01, 2024	$140.0	$135.6	$4.34	1,186,597.0	-0.78%
Sep 30, 2024	$139.4	$137.4	$2.02	1,015,871.0	+1.33%
Sep 27, 2024	$138.0	$135.5	$2.49	874,609.0	+0.59%
Sep 26, 2024	$138.8	$136.3	$2.45	778,058.0	+0.38%
Sep 25, 2024	$137.1	$135.4	$1.72	721,075.0	+0.07%
Sep 24, 2024	$136.6	$134.8	$1.73	707,201.0	+0.68%

Interactive Brokers Group Inc Stock (IBKR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Interactive Brokers Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Interactive Brokers Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Interactive Brokers Group Inc Stock (IBKR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Oct, 2024	$154.8	$135.6	$19.11	17,894,315.0	+6.67%
Sep, 2024	$139.4	$120.0	$19.38	17,302,994.0	+8.12%
Aug, 2024	$129.0	$103.7	$25.29	18,108,098.0	+8.07%
Jul, 2024	$129.0	$116.3	$12.72	22,464,106.0	-2.72%
Jun, 2024	$127.4	$118.2	$9.25	14,322,150.0	-2.48%
May, 2024	$129.2	$114.9	$14.28	17,723,440.0	+9.21%
Apr, 2024	$118.0	$106.8	$11.17	21,543,978.0	+3.05%
Mar, 2024	$112.5	$106.5	$5.99	17,360,391.0	+2.75%
Feb, 2024	$109.2	$88.32	$20.91	23,068,710.0	+22.50%
Jan, 2024	$92.62	$82.26	$10.36	34,151,827.0	+7.06%

Interactive Brokers Group Inc Stock (IBKR) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$84.97	$77.53	$7.44	23,967,292.0	+6.50%
Nov, 2023	$82.59	$72.60	$10.00	23,119,063.0	-2.79%
Oct, 2023	$90.10	$78.69	$11.41	22,255,804.0	-7.50%
Sep, 2023	$95.59	$85.53	$10.06	18,474,955.0	-4.96%
Aug, 2023	$94.28	$87.16	$7.12	17,748,201.0	+4.29%
Jul, 2023	$88.93	$81.16	$7.77	24,365,797.0	+5.13%
Jun, 2023	$84.29	$76.69	$7.60	15,739,933.0	+7.56%
May, 2023	$79.36	$70.83	$8.53	18,270,924.0	-0.80%
Apr, 2023	$86.23	$76.89	$9.34	18,722,620.0	-5.70%
Mar, 2023	$90.19	$74.01	$16.18	32,242,369.0	-4.12%
Feb, 2023	$88.97	$79.58	$9.39	21,744,213.0	+7.72%
Jan, 2023	$83.40	$70.99	$12.41	23,789,956.0	+10.49%

Interactive Brokers Group Inc Stock (IBKR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$80.39	$68.23	$12.16	18,414,271.0	-9.90%
Nov, 2022	$81.46	$72.44	$9.02	22,351,188.0	+0.19%
Oct, 2022	$80.96	$62.70	$18.26	28,386,576.0	+25.41%
Sep, 2022	$70.76	$59.56	$11.20	27,414,063.0	+3.77%
Aug, 2022	$66.12	$55.42	$10.70	23,212,020.0	+4.94%
Jul, 2022	$59.09	$52.43	$6.66	16,490,887.0	+6.69%
Jun, 2022	$62.01	$53.56	$8.45	14,707,690.0	-10.61%
May, 2022	$62.35	$52.18	$10.17	21,109,442.0	+3.32%
Apr, 2022	$67.98	$59.42	$8.56	15,269,331.0	-9.63%
Mar, 2022	$68.77	$56.95	$11.82	22,986,351.0	-0.41%
Feb, 2022	$76.70	$61.84	$14.86	14,420,627.0	-2.95%
Jan, 2022	$80.96	$63.83	$17.13	20,942,755.0	-14.14%