5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
+9.62%
6 MONTH PERFORMANCE
+27.54%
YEAR-TO-DATE PERFORMANCE
+49.31%
1 YEAR PERFORMANCE
+41.13%
Interactive Brokers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $62.72 | $63.27 (0.88%) | $64.26 | $62.09 | 4.15 M | $108.98 B |
| 11/17/2025 | $65.76 | $63.41 (-3.57%) | $66.48 | $62.96 | 4.92 M | $109.22 B |
| 11/14/2025 | $65.41 | $66.03 (0.95%) | $67.23 | $64.42 | 5.34 M | $113.74 B |
| 11/13/2025 | $72.52 | $67.04 (-7.56%) | $72.52 | $66.74 | 6.27 M | $115.48 B |
| 11/12/2025 | $71.39 | $72.70 (1.83%) | $72.98 | $71.00 | 4.30 M | $125.23 B |
| 11/11/2025 | $70.49 | $70.87 (0.54%) | $71.49 | $70.49 | 2.78 M | $122.07 B |
| 11/10/2025 | $71.83 | $71.13 (-0.97%) | $72.30 | $70.38 | 3.26 M | $122.52 B |
| 11/07/2025 | $69.01 | $70.54 (2.22%) | $70.85 | $67.60 | 4.29 M | $121.51 B |
| 11/06/2025 | $71.05 | $69.86 (-1.67%) | $71.23 | $68.72 | 3.57 M | $120.33 B |
| 11/05/2025 | $71.19 | $71.62 (0.6%) | $72.19 | $70.05 | 2.77 M | $123.37 B |
| 11/04/2025 | $70.91 | $70.69 (-0.31%) | $72.09 | $69.30 | 4.80 M | $121.76 B |
| 11/03/2025 | $70.89 | $73.08 (3.09%) | $73.27 | $70.16 | 6.43 M | $125.88 B |
| 10/31/2025 | $69.03 | $70.36 (1.93%) | $70.90 | $68.28 | 3.83 M | $121.20 B |
| 10/30/2025 | $68.66 | $68.51 (-0.22%) | $70.56 | $68.32 | 3.07 M | $118.01 B |
| 10/29/2025 | $68.71 | $69.19 (0.7%) | $69.63 | $68.14 | 2.90 M | $119.18 B |
| 10/28/2025 | $70.00 | $68.65 (-1.93%) | $70.00 | $68.57 | 2.60 M | $118.25 B |
| 10/27/2025 | $69.94 | $69.49 (-0.64%) | $70.26 | $69.15 | 3.15 M | $119.70 B |
| 10/24/2025 | $68.16 | $68.75 (0.87%) | $69.49 | $67.78 | 4.24 M | $118.42 B |
| 10/23/2025 | $65.03 | $67.17 (3.29%) | $67.96 | $65.01 | 8.46 M | $115.70 B |
| 10/22/2025 | $66.56 | $64.77 (-2.69%) | $66.95 | $64.15 | 5.75 M | $111.57 B |
| 10/21/2025 | $66.75 | $66.27 (-0.72%) | $67.59 | $65.88 | 3.77 M | $114.15 B |
| 10/20/2025 | $67.38 | $66.94 (-0.65%) | $68.33 | $66.04 | 5.25 M | $115.30 B |
| 10/17/2025 | $66.69 | $66.23 (-0.69%) | $69.02 | $65.21 | 9.23 M | $114.08 B |
| 10/16/2025 | $70.81 | $68.52 (-3.23%) | $71.09 | $67.88 | 10.05 M | $118.03 B |
| 10/15/2025 | $70.63 | $69.77 (-1.22%) | $70.96 | $68.79 | 4.91 M | $120.18 B |
| 10/14/2025 | $69.32 | $69.36 (0.06%) | $71.14 | $68.11 | 4.75 M | $119.47 B |
| 10/13/2025 | $70.78 | $70.52 (-0.37%) | $70.94 | $69.76 | 2.90 M | $121.47 B |
| 10/10/2025 | $72.49 | $69.01 (-4.8%) | $73.35 | $68.80 | 5.04 M | $117.37 B |
| 10/09/2025 | $71.64 | $72.62 (1.37%) | $72.72 | $71.45 | 3.01 M | $123.51 B |
| 10/08/2025 | $70.00 | $72.05 (2.93%) | $72.30 | $69.35 | 4.34 M | $122.54 B |
| 10/07/2025 | $70.13 | $69.35 (-1.11%) | $70.41 | $68.56 | 3.24 M | $117.95 B |
| 10/06/2025 | $70.97 | $69.61 (-1.92%) | $71.44 | $69.52 | 3.72 M | $118.39 B |
| 10/03/2025 | $71.77 | $70.36 (-1.96%) | $71.78 | $69.54 | 3.74 M | $119.67 B |
| 10/02/2025 | $69.48 | $70.95 (2.12%) | $71.63 | $69.19 | 5.38 M | $120.67 B |
| 10/01/2025 | $67.86 | $68.78 (1.36%) | $70.49 | $67.05 | 7.27 M | $116.98 B |
| 09/30/2025 | $68.70 | $68.81 (0.16%) | $70.27 | $67.87 | 4.92 M | $117.03 B |
| 09/29/2025 | $66.80 | $68.80 (2.99%) | $68.83 | $66.62 | 5.91 M | $117.01 B |
| 09/26/2025 | $65.58 | $66.12 (0.82%) | $66.32 | $65.10 | 3.88 M | $112.46 B |
| 09/25/2025 | $63.51 | $64.97 (2.3%) | $65.50 | $62.86 | 3.13 M | $110.50 B |
| 09/24/2025 | $66.12 | $64.46 (-2.51%) | $66.35 | $64.25 | 3.78 M | $109.63 B |
| 09/23/2025 | $64.30 | $65.49 (1.85%) | $66.11 | $64.11 | 5.35 M | $111.38 B |
| 09/22/2025 | $64.19 | $64.22 (0.05%) | $64.76 | $63.48 | 4.78 M | $109.22 B |
| 09/19/2025 | $65.44 | $65.03 (-0.63%) | $65.47 | $64.15 | 8.10 M | $110.60 B |
| 09/18/2025 | $62.70 | $64.92 (3.54%) | $65.54 | $62.61 | 6.26 M | $110.41 B |
| 09/17/2025 | $62.56 | $62.34 (-0.35%) | $63.09 | $61.26 | 5.26 M | $106.03 B |
| 09/16/2025 | $62.25 | $62.48 (0.37%) | $62.72 | $61.56 | 4.10 M | $106.26 B |
| 09/15/2025 | $63.82 | $62.25 (-2.46%) | $64.33 | $62.21 | 4.07 M | $105.87 B |
| 09/12/2025 | $63.30 | $63.70 (0.63%) | $64.43 | $63.03 | 3.40 M | $108.34 B |
| 09/11/2025 | $62.53 | $63.34 (1.3%) | $63.79 | $62.28 | 3.95 M | $107.73 B |
| 09/10/2025 | $62.43 | $62.51 (0.13%) | $62.95 | $62.00 | 3.82 M | $106.32 B |
| 09/09/2025 | $60.86 | $62.21 (2.22%) | $62.44 | $60.66 | 4.62 M | $105.81 B |
| 09/08/2025 | $60.83 | $61.11 (0.46%) | $61.67 | $60.78 | 5.54 M | $103.93 B |
| 09/05/2025 | $64.10 | $60.16 (-6.15%) | $64.22 | $59.94 | 11.60 M | $102.32 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.
