-
5 DAY PERFORMANCE
+2.31% -
1 MONTH PERFORMANCE
+8.11% -
3 MONTH PERFORMANCE
+13.65% -
6 MONTH PERFORMANCE
+24.73% -
YEAR-TO-DATE PERFORMANCE
+68.08% -
1 YEAR PERFORMANCE
+60.98%
Interactive Brokers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $137.88 | $139.41 (1.11%) | $139.42 | $137.40 | 1.00 M | $15.02 B |
| 09/27/2024 | $136.19 | $137.53 (0.98%) | $137.99 | $135.50 | 898,114 | $14.81 B |
| 09/26/2024 | $137.22 | $136.72 (-0.36%) | $138.75 | $136.30 | 886,239 | $14.73 B |
| 09/25/2024 | $136.11 | $136.20 (0.07%) | $137.11 | $135.39 | 726,818 | $14.67 B |
| 09/24/2024 | $135.50 | $136.11 (0.45%) | $136.56 | $134.83 | 710,200 | $14.66 B |
| 09/23/2024 | $133.70 | $135.19 (1.11%) | $135.59 | $133.70 | 799,500 | $14.56 B |
| 09/20/2024 | $132.40 | $133.02 (0.47%) | $133.27 | $131.71 | 1.27 M | $14.33 B |
| 09/19/2024 | $132.37 | $132.45 (0.06%) | $132.89 | $130.62 | 885,100 | $14.27 B |
| 09/18/2024 | $131.83 | $130.18 (-1.25%) | $133.42 | $129.26 | 1.09 M | $14.02 B |
| 09/17/2024 | $129.35 | $131.81 (1.9%) | $133.16 | $128.50 | 1.30 M | $14.20 B |
| 09/16/2024 | $128.00 | $128.59 (0.46%) | $130.91 | $128.00 | 1.15 M | $13.85 B |
| 09/13/2024 | $124.99 | $128.07 (2.46%) | $130.10 | $124.27 | 1.62 M | $13.80 B |
| 09/12/2024 | $123.15 | $123.60 (0.37%) | $123.93 | $122.40 | 723,400 | $13.31 B |
| 09/11/2024 | $122.24 | $122.77 (0.43%) | $123.15 | $120.04 | 661,400 | $13.22 B |
| 09/10/2024 | $123.45 | $122.05 (-1.13%) | $123.84 | $120.46 | 497,512 | $13.15 B |
| 09/09/2024 | $123.65 | $124.22 (0.46%) | $125.21 | $123.46 | 576,627 | $13.38 B |
| 09/06/2024 | $125.91 | $122.54 (-2.68%) | $126.38 | $121.39 | 788,544 | $13.20 B |
| 09/05/2024 | $126.01 | $126.06 (0.04%) | $126.27 | $124.51 | 631,129 | $13.58 B |
| 09/04/2024 | $127.13 | $125.52 (-1.27%) | $127.38 | $125.41 | 803,846 | $13.52 B |
| 09/03/2024 | $128.12 | $127.40 (-0.56%) | $128.95 | $126.79 | 760,343 | $13.72 B |
| 08/30/2024 | $127.13 | $128.89 (1.38%) | $128.98 | $126.69 | 703,516 | $13.88 B |
| 08/29/2024 | $126.76 | $127.07 (0.24%) | $128.34 | $126.35 | 548,400 | $13.69 B |
| 08/28/2024 | $126.59 | $126.32 (-0.21%) | $126.76 | $125.52 | 745,588 | $13.61 B |
| 08/27/2024 | $124.50 | $127.12 (2.1%) | $127.24 | $124.30 | 825,377 | $13.69 B |
| 08/26/2024 | $123.80 | $124.30 (0.4%) | $125.20 | $123.45 | 569,168 | $13.39 B |
| 08/23/2024 | $124.69 | $123.40 (-1.03%) | $124.69 | $121.08 | 1.07 M | $13.29 B |
| 08/22/2024 | $123.37 | $124.10 (0.59%) | $124.39 | $122.82 | 963,674 | $13.37 B |
| 08/21/2024 | $120.96 | $123.35 (1.98%) | $123.50 | $120.83 | 688,340 | $13.29 B |
| 08/20/2024 | $121.90 | $120.76 (-0.94%) | $122.10 | $120.41 | 460,700 | $13.01 B |
| 08/19/2024 | $120.99 | $121.95 (0.79%) | $122.04 | $120.82 | 566,645 | $13.14 B |
| 08/16/2024 | $120.33 | $120.86 (0.44%) | $121.08 | $120.17 | 605,930 | $13.02 B |
| 08/15/2024 | $120.09 | $120.26 (0.14%) | $121.06 | $119.49 | 708,226 | $12.95 B |
| 08/14/2024 | $118.74 | $118.06 (-0.57%) | $119.80 | $117.62 | 810,500 | $12.72 B |
| 08/13/2024 | $118.11 | $117.58 (-0.45%) | $118.86 | $117.28 | 608,129 | $12.67 B |
| 08/12/2024 | $117.53 | $117.93 (0.34%) | $118.33 | $116.33 | 687,827 | $12.70 B |
| 08/09/2024 | $115.00 | $116.55 (1.35%) | $116.97 | $114.50 | 541,304 | $12.55 B |
| 08/08/2024 | $114.22 | $115.48 (1.1%) | $115.91 | $113.60 | 1.05 M | $12.44 B |
| 08/07/2024 | $112.35 | $112.77 (0.37%) | $114.45 | $112.21 | 1.60 M | $12.15 B |
| 08/06/2024 | $109.25 | $110.52 (1.16%) | $111.74 | $108.71 | 878,238 | $11.91 B |
| 08/05/2024 | $106.77 | $108.65 (1.76%) | $109.52 | $103.69 | 1.62 M | $11.70 B |
| 08/02/2024 | $116.18 | $112.53 (-3.14%) | $117.16 | $111.20 | 1.54 M | $12.12 B |
| 08/01/2024 | $120.00 | $119.01 (-0.83%) | $121.60 | $116.52 | 963,095 | $12.82 B |
| 07/31/2024 | $119.94 | $119.27 (-0.56%) | $121.28 | $119.14 | 672,123 | $12.85 B |
| 07/30/2024 | $120.25 | $118.96 (-1.07%) | $121.78 | $118.94 | 734,346 | $12.81 B |
| 07/29/2024 | $118.85 | $119.63 (0.66%) | $119.79 | $117.51 | 898,714 | $12.89 B |
| 07/26/2024 | $118.64 | $118.80 (0.13%) | $119.24 | $117.52 | 839,600 | $12.80 B |
| 07/25/2024 | $118.83 | $118.57 (-0.22%) | $119.06 | $116.28 | 1.17 M | $12.77 B |
| 07/24/2024 | $121.59 | $118.12 (-2.85%) | $121.69 | $117.99 | 961,484 | $12.72 B |
| 07/23/2024 | $122.46 | $122.07 (-0.32%) | $122.69 | $121.33 | 828,529 | $13.15 B |
| 07/22/2024 | $120.65 | $122.30 (1.37%) | $122.91 | $120.21 | 877,400 | $13.17 B |
| 07/19/2024 | $119.40 | $120.65 (1.05%) | $121.17 | $118.67 | 1.14 M | $13.00 B |
| 07/18/2024 | $122.75 | $119.60 (-2.57%) | $122.76 | $118.73 | 1.50 M | $12.88 B |
| 07/17/2024 | $121.36 | $123.37 (1.66%) | $123.83 | $116.62 | 2.89 M | $13.29 B |
| 07/16/2024 | $124.79 | $123.66 (-0.91%) | $125.06 | $122.60 | 2.39 M | $13.32 B |
| 07/15/2024 | $122.16 | $124.66 (2.05%) | $125.18 | $122.14 | 1.13 M | $13.43 B |
| 07/12/2024 | $121.77 | $121.61 (-0.13%) | $122.50 | $121.20 | 1.03 M | $13.02 B |
| 07/11/2024 | $121.86 | $121.05 (-0.66%) | $123.29 | $119.41 | 1.25 M | $12.96 B |
| 07/10/2024 | $125.41 | $124.82 (-0.47%) | $126.51 | $124.73 | 775,820 | $13.36 B |
| 07/09/2024 | $124.13 | $125.25 (0.9%) | $126.32 | $123.56 | 604,253 | $13.41 B |
| 07/08/2024 | $125.10 | $123.47 (-1.3%) | $125.63 | $123.13 | 502,400 | $13.22 B |
| 07/05/2024 | $124.25 | $123.98 (-0.22%) | $124.72 | $121.51 | 902,571 | $13.27 B |
| 07/03/2024 | $128.00 | $125.53 (-1.93%) | $129.00 | $124.12 | 466,346 | $13.44 B |
| 07/02/2024 | $127.00 | $127.70 (0.55%) | $127.96 | $126.70 | 702,100 | $13.67 B |
| 07/01/2024 | $124.08 | $126.75 (2.15%) | $127.14 | $122.48 | 823,000 | $13.57 B |