121.61
price up icon0.46%   0.56
after-market After Hours: 121.85 0.24 +0.20%
loading

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 July 12, 2024, is $121.61.
  • Interactive Brokers Group Inc all-time high stock price is $129.19, occurred on May 28, 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 312.24% to $121.61 now.
  • The 52-week high stock price for IBKR is $129.19, representing a 6.23% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for IBKR is $72.60, indicating a -40.30% 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:
Date High Low High - Low Volume % Change
Jul 12, 2024 $122.5 $121.2 $1.30 1,017,706.0 +0.46%
Jul 11, 2024 $123.3 $119.4 $3.88 1,238,107.0 -3.02%
Jul 10, 2024 $126.5 $124.7 $1.77 770,288.0 -0.34%
Jul 09, 2024 $126.3 $123.6 $2.76 596,997.0 +1.44%
Jul 08, 2024 $125.6 $123.1 $2.50 501,123.0 -0.41%
Jul 05, 2024 $124.7 $121.5 $3.20 878,678.0 -1.23%
Jul 03, 2024 $129.0 $124.1 $4.88 464,389.0 -1.70%
Jul 02, 2024 $128.0 $126.7 $1.26 679,324.0 +0.75%
Jul 01, 2024 $127.1 $122.5 $4.66 808,593.0 +3.38%
Jun 28, 2024 $123.4 $121.5 $1.89 859,002.0 -0.32%
Jun 27, 2024 $124.2 $122.7 $1.43 540,796.0 -0.01%
Jun 26, 2024 $123.0 $121.1 $1.92 565,123.0 +0.73%
Jun 25, 2024 $122.4 $120.8 $1.58 543,904.0 +0.87%
Jun 24, 2024 $123.1 $120.1 $3.00 746,642.0 +0.73%
Jun 21, 2024 $120.7 $118.2 $2.51 1,015,965.0 -0.06%
Jun 20, 2024 $120.8 $119.7 $1.07 924,935.0 +0.43%
Jun 18, 2024 $121.0 $119.5 $1.48 565,129.0 -1.09%
Jun 17, 2024 $121.2 $119.3 $1.93 457,009.0 +0.77%
Jun 14, 2024 $121.1 $118.9 $2.18 757,832.0 -0.93%

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
Jul, 2024 $129.0 $119.4 $9.59 7,972,911.0 -0.81%
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%
capital_markets JEF
$53.84
price up icon 0.75%
capital_markets NMR
$6.05
price up icon 0.33%
$22.28
price up icon 1.09%
$263.66
price down icon 0.59%
capital_markets TW
$104.94
price down icon 0.06%
Cap:     |  Volume (24h):