Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

234.12 -0.73 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 234.24 236.53 228.42 234.12 1,673,424 -0.73(-0.31%)
Feb 13, 2025 231.87 235.86 228.34 234.85 1,921,278 +4.65(+2.02%)
Feb 12, 2025 222.69 230.47 221.24 230.20 1,806,638 +8.73(+3.94%)
Feb 11, 2025 226.19 226.19 219.00 221.47 1,434,491 -4.72(-2.09%)
Feb 10, 2025 231.84 232.61 224.72 226.19 1,740,826 -4.95(-2.14%)
Feb 07, 2025 229.15 231.97 227.99 231.14 2,005,951 +2.91(+1.28%)
Feb 06, 2025 234.98 235.29 226.35 228.23 1,746,532 -5.22(-2.24%)
Feb 05, 2025 223.48 234.65 222.20 233.45 2,820,529 +11.97(+5.40%)
Feb 04, 2025 223.52 224.40 220.22 221.48 1,671,464 -2.00(-0.89%)
Feb 03, 2025 210.43 224.96 209.88 223.48 2,272,125 +6.04(+2.78%)
Jan 31, 2025 220.20 220.25 215.50 217.44 1,807,713 -1.73(-0.79%)
Jan 30, 2025 212.92 221.09 212.92 219.17 2,617,878 +7.92(+3.75%)
Jan 29, 2025 207.51 212.10 206.70 211.25 1,626,675 +3.50(+1.68%)
Jan 28, 2025 205.58 208.62 204.00 207.75 1,860,397 +3.88(+1.90%)
Jan 27, 2025 212.70 214.00 201.21 203.87 2,426,822 -15.12(-6.90%)
Jan 24, 2025 209.00 220.66 208.89 218.99 3,138,778 +10.44(+5.01%)
Jan 23, 2025 210.00 212.84 203.99 208.55 2,291,691 -1.23(-0.59%)
Jan 22, 2025 207.00 211.14 202.43 209.78 2,946,561 +16.95(+8.79%)
Jan 21, 2025 192.63 194.87 190.66 192.83 1,976,131 +2.74(+1.44%)
Jan 17, 2025 189.00 191.31 187.47 190.09 1,258,332 +1.93(+1.03%)
Jan 16, 2025 186.09 190.25 186.06 188.16 1,036,944 +2.31(+1.24%)
Jan 15, 2025 185.77 187.38 184.62 185.85 1,206,027 +3.21(+1.76%)
Jan 14, 2025 184.41 185.50 180.57 182.64 900,126 -0.62(-0.34%)
Jan 13, 2025 183.13 185.23 181.13 183.26 1,326,297 -1.95(-1.05%)
Jan 10, 2025 189.39 189.51 181.55 185.21 1,323,247 -5.68(-2.98%)
Jan 08, 2025 190.87 191.82 188.70 190.89 939,476 -0.28(-0.15%)
Jan 07, 2025 191.70 193.41 184.69 191.17 1,760,220 +1.10(+0.58%)
Jan 06, 2025 186.08 190.12 185.01 190.07 1,092,845 +6.35(+3.46%)
Jan 03, 2025 183.00 186.12 181.80 183.72 1,073,226 +1.22(+0.67%)
Jan 02, 2025 177.58 183.29 173.59 182.50 1,253,548 +5.83(+3.30%)
Dec 31, 2024 176.67 0 -2.28(-1.27%)
Dec 30, 2024 177.46 179.78 176.62 178.95 650,671 -0.05(-0.03%)
Dec 27, 2024 179.28 181.11 178.01 179.00 491,183 -2.11(-1.17%)
Dec 26, 2024 180.50 181.66 179.80 181.11 420,122 +0.61(+0.34%)
Dec 24, 2024 177.96 181.28 177.89 180.50 320,803 +2.90(+1.63%)
Dec 23, 2024 177.73 179.72 175.88 177.60 999,310 +1.68(+0.95%)
Dec 20, 2024 171.56 177.99 171.09 175.92 2,864,423 +1.52(+0.87%)
Dec 19, 2024 177.18 178.65 174.22 174.40 636,189 +0.61(+0.35%)
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%)
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.