5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
+17.66%
YEAR-TO-DATE PERFORMANCE
+14.18%
1 YEAR PERFORMANCE
+26.26%
Interactive Brokers Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $73.94 | $73.35 (-0.8%) | $74.23 | $73.03 | 839.18 K | |
| 02/18/2026 | $73.47 | $74.90 (1.95%) | $75.49 | $73.29 | 4.59 M | $129.40 B |
| 02/17/2026 | $73.85 | $73.29 (-0.76%) | $74.15 | $71.55 | 5.59 M | $126.62 B |
| 02/13/2026 | $73.00 | $74.75 (2.4%) | $75.26 | $71.51 | 4.39 M | $129.14 B |
| 02/12/2026 | $76.66 | $73.06 (-4.7%) | $77.67 | $72.24 | 6.89 M | $126.22 B |
| 02/11/2026 | $77.63 | $76.35 (-1.65%) | $77.85 | $74.80 | 3.57 M | $131.90 B |
| 02/10/2026 | $77.88 | $77.20 (-0.87%) | $79.18 | $76.06 | 5.56 M | $133.37 B |
| 02/09/2026 | $74.72 | $78.42 (4.95%) | $78.62 | $74.35 | 3.91 M | $135.48 B |
| 02/06/2026 | $71.89 | $74.59 (3.76%) | $74.86 | $71.00 | 4.89 M | $128.86 B |
| 02/05/2026 | $71.61 | $69.49 (-2.96%) | $72.33 | $69.01 | 8.78 M | $120.05 B |
| 02/04/2026 | $74.95 | $73.44 (-2.01%) | $75.05 | $71.71 | 8.13 M | $126.88 B |
| 02/03/2026 | $76.52 | $74.93 (-2.08%) | $76.71 | $73.80 | 5.48 M | $129.45 B |
| 02/02/2026 | $74.69 | $75.27 (0.78%) | $77.97 | $73.10 | 6.90 M | $130.04 B |
| 01/30/2026 | $75.05 | $74.88 (-0.23%) | $76.09 | $74.49 | 3.41 M | $129.36 B |
| 01/29/2026 | $76.44 | $75.66 (-1.02%) | $77.55 | $73.53 | 3.98 M | $130.71 B |
| 01/28/2026 | $75.93 | $75.45 (-0.63%) | $76.38 | $74.70 | 4.70 M | $130.35 B |
| 01/27/2026 | $75.42 | $75.48 (0.08%) | $76.01 | $74.51 | 4.95 M | $130.40 B |
| 01/26/2026 | $77.36 | $75.35 (-2.6%) | $78.80 | $75.29 | 6.29 M | $130.18 B |
| 01/23/2026 | $76.91 | $77.58 (0.87%) | $78.56 | $76.91 | 8.05 M | $134.03 B |
| 01/22/2026 | $77.12 | $77.21 (0.12%) | $77.77 | $76.28 | 5.99 M | $133.39 B |
| 01/21/2026 | $72.00 | $75.80 (5.28%) | $76.97 | $70.89 | 10.54 M | $130.95 B |
| 01/20/2026 | $72.00 | $71.51 (-0.68%) | $73.03 | $70.79 | 9.30 M | $123.54 B |
| 01/16/2026 | $74.05 | $73.36 (-0.93%) | $74.07 | $72.06 | 4.13 M | $126.36 B |
| 01/15/2026 | $71.90 | $73.68 (2.48%) | $75.64 | $71.90 | 6.76 M | $126.91 B |
| 01/14/2026 | $70.38 | $71.35 (1.38%) | $71.40 | $69.33 | 5.18 M | $122.90 B |
| 01/13/2026 | $71.00 | $70.59 (-0.58%) | $71.59 | $69.97 | 3.64 M | $121.59 B |
| 01/12/2026 | $70.38 | $70.79 (0.58%) | $71.44 | $70.10 | 2.83 M | $121.94 B |
| 01/09/2026 | $70.80 | $70.47 (-0.47%) | $71.26 | $69.98 | 3.80 M | $121.39 B |
| 01/08/2026 | $71.33 | $70.16 (-1.64%) | $71.54 | $69.54 | 4.12 M | $120.85 B |
| 01/07/2026 | $72.34 | $71.34 (-1.38%) | $72.72 | $71.24 | 4.16 M | $122.88 B |
| 01/06/2026 | $71.94 | $72.88 (1.31%) | $72.96 | $71.27 | 4.60 M | $125.54 B |
| 01/05/2026 | $67.95 | $71.57 (5.33%) | $71.69 | $67.85 | 5.28 M | $123.28 B |
| 01/02/2026 | $65.41 | $67.23 (2.78%) | $67.56 | $65.05 | 4.88 M | $115.80 B |
| 12/31/2025 | $65.04 | $64.31 (-1.12%) | $65.19 | $64.24 | 2.30 M | $110.77 B |
| 12/30/2025 | $65.65 | $65.00 (-0.99%) | $66.40 | $64.88 | 2.11 M | $111.96 B |
| 12/29/2025 | $65.70 | $65.35 (-0.53%) | $65.80 | $64.90 | 2.44 M | $112.57 B |
| 12/26/2025 | $65.98 | $66.16 (0.27%) | $66.24 | $65.70 | 1.92 M | $113.96 B |
| 12/24/2025 | $65.84 | $65.98 (0.21%) | $66.13 | $65.47 | 1.34 M | $113.65 B |
| 12/23/2025 | $65.80 | $65.96 (0.24%) | $66.33 | $65.46 | 3.09 M | $113.62 B |
| 12/22/2025 | $65.27 | $65.80 (0.81%) | $65.92 | $64.40 | 3.12 M | $113.34 B |
| 12/19/2025 | $63.25 | $64.26 (1.6%) | $64.72 | $63.25 | 4.76 M | $110.69 B |
| 12/18/2025 | $63.69 | $62.94 (-1.18%) | $64.00 | $62.55 | 3.71 M | $108.41 B |
| 12/17/2025 | $63.50 | $62.45 (-1.65%) | $64.69 | $62.10 | 3.91 M | $107.57 B |
| 12/16/2025 | $62.87 | $63.06 (0.3%) | $63.30 | $62.31 | 3.55 M | $108.62 B |
| 12/15/2025 | $64.54 | $62.87 (-2.59%) | $64.55 | $62.66 | 4.70 M | $108.29 B |
| 12/12/2025 | $66.00 | $64.15 (-2.8%) | $66.00 | $62.58 | 5.18 M | $110.50 B |
| 12/11/2025 | $66.14 | $66.06 (-0.12%) | $66.61 | $64.80 | 4.00 M | $113.79 B |
| 12/10/2025 | $65.75 | $66.67 (1.4%) | $67.13 | $65.38 | 3.10 M | $114.84 B |
| 12/09/2025 | $65.48 | $65.56 (0.12%) | $66.25 | $65.24 | 3.15 M | $112.93 B |
| 12/08/2025 | $64.65 | $65.81 (1.79%) | $65.87 | $64.20 | 2.58 M | $113.36 B |
| 12/05/2025 | $65.75 | $64.50 (-1.9%) | $66.05 | $64.40 | 3.15 M | $111.10 B |
| 12/04/2025 | $64.99 | $65.95 (1.48%) | $66.19 | $64.83 | 3.10 M | $113.60 B |
| 12/03/2025 | $63.77 | $64.96 (1.87%) | $65.09 | $63.59 | 2.40 M | $111.89 B |
| 12/02/2025 | $64.23 | $63.59 (-1%) | $64.30 | $63.15 | 5.65 M | $109.53 B |
| 12/01/2025 | $64.22 | $63.54 (-1.06%) | $65.33 | $62.15 | 5.98 M | $109.45 B |
| 11/28/2025 | $65.00 | $65.02 (0.03%) | $65.28 | $64.41 | 2.73 M | $112.00 B |
| 11/26/2025 | $63.91 | $64.19 (0.44%) | $64.69 | $63.47 | 3.55 M | $110.57 B |
| 11/25/2025 | $62.34 | $63.17 (1.33%) | $63.46 | $61.03 | 3.03 M | $108.81 B |
| 11/24/2025 | $61.52 | $62.43 (1.48%) | $62.71 | $61.16 | 4.42 M | $107.54 B |
| 11/21/2025 | $61.54 | $61.05 (-0.8%) | $61.75 | $58.95 | 6.90 M | $105.16 B |
| 11/20/2025 | $66.25 | $61.56 (-7.08%) | $67.33 | $61.27 | 5.98 M | $106.04 B |
| 11/19/2025 | $63.52 | $64.56 (1.64%) | $64.96 | $63.43 | 3.07 M | $111.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
