Get the Stockscreener App
115.53
0.41%
+0.415
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 May 01, 2024, is $115.53.
- Interactive Brokers Group Inc all-time high stock price is $117.97, occurred on April 25, 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 291.64% to $115.53 now.
- The 52-week high stock price for IBKR is $117.97, representing a 2.10% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for IBKR is $70.83, indicating a -38.69% decrease from the current share price, occurred on May 04, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $116.1 | $114.9 | $1.23 | 203,964.0 | +0.37% |
| Apr 30, 2024 | $117.2 | $115.0 | $2.10 | 886,727.0 | -1.38% |
| Apr 29, 2024 | $117.7 | $115.4 | $2.37 | 758,348.0 | +0.50% |
| Apr 26, 2024 | $117.7 | $115.5 | $2.16 | 714,705.0 | -1.01% |
| Apr 25, 2024 | $118.0 | $114.8 | $3.12 | 928,151.0 | +1.47% |
| Apr 24, 2024 | $116.3 | $114.3 | $1.99 | 654,565.0 | +0.83% |
| Apr 23, 2024 | $116.1 | $112.4 | $3.64 | 1,037,692.0 | +1.39% |
| Apr 22, 2024 | $113.8 | $111.8 | $1.92 | 933,013.0 | +1.41% |
| Apr 19, 2024 | $112.4 | $110.6 | $1.76 | 994,548.0 | +0.86% |
| Apr 18, 2024 | $111.7 | $108.8 | $2.90 | 950,768.0 | +1.25% |
| Apr 17, 2024 | $114.2 | $108.5 | $5.64 | 2,480,954.0 | +1.71% |
| Apr 16, 2024 | $109.6 | $106.8 | $2.77 | 2,234,512.0 | -1.62% |
| Apr 15, 2024 | $112.1 | $108.6 | $3.52 | 923,913.0 | -1.11% |
| Apr 12, 2024 | $112.1 | $110.0 | $2.12 | 785,958.0 | -1.58% |
| Apr 11, 2024 | $113.1 | $111.8 | $1.27 | 653,485.0 | -1.18% |
| Apr 10, 2024 | $114.5 | $111.3 | $3.15 | 893,504.0 | +2.16% |
| Apr 09, 2024 | $114.2 | $110.7 | $3.55 | 591,185.0 | -2.92% |
| Apr 08, 2024 | $114.6 | $112.9 | $1.67 | 392,484.0 | +1.57% |
| Apr 05, 2024 | $113.3 | $111.5 | $1.76 | 924,434.0 | +1.48% |
| Apr 04, 2024 | $115.4 | $110.9 | $4.55 | 919,933.0 | -3.25% |
| Apr 03, 2024 | $116.9 | $114.2 | $2.67 | 1,119,022.0 | +0.25% |
| Apr 02, 2024 | $114.8 | $112.4 | $2.36 | 1,090,795.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $118.0 | $106.8 | $11.17 | 21,747,942.0 | +3.44% |
| 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% |
0.17%
0.28%
Cap:
|
Volume (24h):