-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+22.75% -
3 MONTH PERFORMANCE
+51.14% -
6 MONTH PERFORMANCE
+47.53% -
YEAR-TO-DATE PERFORMANCE
+120.35% -
1 YEAR PERFORMANCE
+130.67%
Interactive Brokers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $181.00 | $182.61 (0.89%) | $183.02 | $180.20 | 987,113 | $19.86 B |
| 11/15/2024 | $177.78 | $180.21 (1.37%) | $180.35 | $177.30 | 1.26 M | $19.60 B |
| 11/14/2024 | $179.00 | $177.90 (-0.61%) | $179.76 | $176.50 | 837,633 | $19.35 B |
| 11/13/2024 | $179.21 | $178.65 (-0.31%) | $180.28 | $178.30 | 790,885 | $19.43 B |
| 11/12/2024 | $178.49 | $179.55 (0.59%) | $181.21 | $177.37 | 1.05 M | $19.53 B |
| 11/11/2024 | $172.41 | $179.49 (4.11%) | $179.68 | $172.18 | 2.14 M | $19.52 B |
| 11/08/2024 | $167.30 | $169.74 (1.46%) | $171.40 | $165.27 | 853,999 | $18.46 B |
| 11/07/2024 | $170.00 | $166.67 (-1.96%) | $171.38 | $166.65 | 1.16 M | $18.13 B |
| 11/06/2024 | $164.98 | $171.69 (4.07%) | $173.09 | $164.10 | 2.40 M | $18.67 B |
| 11/05/2024 | $154.03 | $154.91 (0.57%) | $156.99 | $153.58 | 691,804 | $16.85 B |
| 11/04/2024 | $153.98 | $153.93 (-0.03%) | $155.13 | $153.38 | 529,951 | $16.74 B |
| 11/01/2024 | $152.75 | $153.78 (0.67%) | $154.58 | $152.05 | 739,908 | $16.72 B |
| 10/31/2024 | $154.00 | $152.58 (-0.92%) | $154.31 | $151.33 | 769,559 | $16.59 B |
| 10/30/2024 | $153.10 | $154.24 (0.74%) | $154.65 | $152.95 | 652,944 | $16.77 B |
| 10/29/2024 | $151.25 | $152.84 (1.05%) | $153.93 | $151.10 | 696,388 | $16.62 B |
| 10/28/2024 | $148.64 | $150.99 (1.58%) | $151.10 | $147.98 | 654,217 | $16.42 B |
| 10/25/2024 | $148.35 | $147.17 (-0.8%) | $148.74 | $145.50 | 791,813 | $16.01 B |
| 10/24/2024 | $147.68 | $148.20 (0.35%) | $149.14 | $147.21 | 692,289 | $16.12 B |
| 10/23/2024 | $147.98 | $147.44 (-0.36%) | $148.53 | $146.46 | 634,732 | $16.04 B |
| 10/22/2024 | $148.54 | $148.66 (0.08%) | $149.26 | $146.69 | 628,549 | $16.17 B |
| 10/21/2024 | $148.98 | $149.64 (0.44%) | $150.02 | $148.02 | 728,500 | $16.27 B |
| 10/18/2024 | $149.53 | $148.81 (-0.48%) | $150.30 | $148.74 | 778,700 | $16.18 B |
| 10/17/2024 | $146.85 | $149.43 (1.76%) | $150.13 | $145.90 | 1.23 M | $16.25 B |
| 10/16/2024 | $148.23 | $146.78 (-0.98%) | $150.99 | $140.56 | 2.87 M | $15.96 B |
| 10/15/2024 | $153.00 | $152.98 (-0.01%) | $154.75 | $152.01 | 1.74 M | $16.64 B |
| 10/14/2024 | $152.01 | $151.30 (-0.47%) | $152.25 | $150.82 | 805,521 | $16.46 B |
| 10/11/2024 | $149.25 | $151.14 (1.27%) | $151.36 | $148.95 | 854,444 | $16.44 B |
| 10/10/2024 | $149.00 | $148.63 (-0.25%) | $149.63 | $147.83 | 707,345 | $16.16 B |
| 10/09/2024 | $148.00 | $149.53 (1.03%) | $149.97 | $147.54 | 1.17 M | $16.26 B |
| 10/08/2024 | $147.85 | $147.59 (-0.18%) | $149.11 | $147.19 | 897,641 | $16.05 B |
| 10/07/2024 | $148.76 | $148.57 (-0.13%) | $149.35 | $147.74 | 1.01 M | $16.16 B |
| 10/04/2024 | $146.63 | $147.85 (0.83%) | $147.85 | $145.39 | 665,023 | $16.08 B |
| 10/03/2024 | $142.50 | $144.78 (1.6%) | $145.13 | $141.49 | 1.17 M | $15.75 B |
| 10/02/2024 | $138.79 | $142.62 (2.76%) | $142.80 | $138.76 | 1.09 M | $15.51 B |
| 10/01/2024 | $138.96 | $138.27 (-0.5%) | $139.98 | $135.64 | 1.20 M | $15.04 B |
| 09/30/2024 | $137.88 | $139.36 (1.07%) | $139.42 | $137.40 | 1.03 M | $15.16 B |
| 09/27/2024 | $136.19 | $137.53 (0.98%) | $137.99 | $135.50 | 898,114 | $14.96 B |
| 09/26/2024 | $137.22 | $136.72 (-0.36%) | $138.75 | $136.30 | 886,239 | $14.87 B |
| 09/25/2024 | $136.11 | $136.20 (0.07%) | $137.11 | $135.39 | 726,818 | $14.81 B |
| 09/24/2024 | $135.50 | $136.11 (0.45%) | $136.56 | $134.83 | 710,200 | $14.80 B |
| 09/23/2024 | $133.70 | $135.19 (1.11%) | $135.59 | $133.70 | 799,500 | $14.70 B |
| 09/20/2024 | $132.40 | $133.02 (0.47%) | $133.27 | $131.71 | 1.27 M | $14.47 B |
| 09/19/2024 | $132.37 | $132.45 (0.06%) | $132.89 | $130.62 | 885,100 | $14.40 B |
| 09/18/2024 | $131.83 | $130.18 (-1.25%) | $133.42 | $129.26 | 1.09 M | $14.16 B |
| 09/17/2024 | $129.35 | $131.81 (1.9%) | $133.16 | $128.50 | 1.30 M | $14.34 B |
| 09/16/2024 | $128.00 | $128.59 (0.46%) | $130.91 | $128.00 | 1.15 M | $13.99 B |
| 09/13/2024 | $124.99 | $128.07 (2.46%) | $130.10 | $124.27 | 1.62 M | $13.93 B |
| 09/12/2024 | $123.15 | $123.60 (0.37%) | $123.93 | $122.40 | 723,400 | $13.44 B |
| 09/11/2024 | $122.24 | $122.77 (0.43%) | $123.15 | $120.04 | 661,400 | $13.35 B |
| 09/10/2024 | $123.45 | $122.05 (-1.13%) | $123.84 | $120.46 | 497,512 | $13.27 B |
| 09/09/2024 | $123.65 | $124.22 (0.46%) | $125.21 | $123.46 | 576,627 | $13.51 B |
| 09/06/2024 | $125.91 | $122.54 (-2.68%) | $126.38 | $121.39 | 788,544 | $13.33 B |
| 09/05/2024 | $126.01 | $126.06 (0.04%) | $126.27 | $124.51 | 631,129 | $13.71 B |
| 09/04/2024 | $127.13 | $125.52 (-1.27%) | $127.38 | $125.41 | 803,846 | $13.65 B |
| 09/03/2024 | $128.12 | $127.40 (-0.56%) | $128.95 | $126.79 | 760,343 | $13.86 B |
| 08/30/2024 | $127.13 | $128.89 (1.38%) | $128.98 | $126.69 | 703,516 | $14.02 B |
| 08/29/2024 | $126.76 | $127.07 (0.24%) | $128.34 | $126.35 | 548,400 | $13.82 B |
| 08/28/2024 | $126.59 | $126.32 (-0.21%) | $126.76 | $125.52 | 745,588 | $13.74 B |
| 08/27/2024 | $124.50 | $127.12 (2.1%) | $127.24 | $124.30 | 825,377 | $13.83 B |
| 08/26/2024 | $123.80 | $124.30 (0.4%) | $125.20 | $123.45 | 569,168 | $13.52 B |
| 08/23/2024 | $124.69 | $123.40 (-1.03%) | $124.69 | $121.08 | 1.07 M | $13.42 B |
| 08/22/2024 | $123.37 | $124.10 (0.59%) | $124.39 | $122.82 | 963,674 | $13.50 B |
| 08/21/2024 | $120.96 | $123.35 (1.98%) | $123.50 | $120.83 | 688,340 | $13.42 B |
| 08/20/2024 | $121.90 | $120.76 (-0.94%) | $122.10 | $120.41 | 460,700 | $13.13 B |
| 08/19/2024 | $120.99 | $121.95 (0.79%) | $122.04 | $120.82 | 566,645 | $13.26 B |