5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
+32.24%
6 MONTH PERFORMANCE
+46.37%
YEAR-TO-DATE PERFORMANCE
+112.20%
1 YEAR PERFORMANCE
+114.24%
Interactive Brokers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $171.56 | $175.92 (2.54%) | $177.99 | $171.09 | 2.45 M | $19.13 B |
| 12/19/2024 | $177.18 | $173.79 (-1.91%) | $178.65 | $173.63 | 906,691 | $18.90 B |
| 12/18/2024 | $179.56 | $173.79 (-3.21%) | $179.56 | $172.33 | 948,211 | $18.90 B |
| 12/17/2024 | $178.28 | $178.90 (0.35%) | $179.03 | $174.32 | 1.13 M | $19.46 B |
| 12/16/2024 | $179.49 | $180.20 (0.4%) | $181.71 | $179.21 | 769,540 | $19.60 B |
| 12/13/2024 | $181.00 | $179.49 (-0.83%) | $181.25 | $177.55 | 797,154 | $19.52 B |
| 12/12/2024 | $181.18 | $180.31 (-0.48%) | $182.53 | $179.17 | 719,896 | $19.61 B |
| 12/11/2024 | $178.00 | $180.78 (1.56%) | $181.14 | $177.16 | 1.11 M | $19.66 B |
| 12/10/2024 | $179.56 | $176.00 (-1.98%) | $180.18 | $175.71 | 1.55 M | $19.14 B |
| 12/09/2024 | $186.96 | $180.17 (-3.63%) | $188.25 | $178.30 | 1.62 M | $19.59 B |
| 12/06/2024 | $186.78 | $186.96 (0.1%) | $187.29 | $184.22 | 964,798 | $20.33 B |
| 12/05/2024 | $186.61 | $186.90 (0.16%) | $187.85 | $185.00 | 1.21 M | $20.33 B |
| 12/04/2024 | $186.38 | $185.97 (-0.22%) | $189.03 | $184.52 | 1.33 M | $20.23 B |
| 12/03/2024 | $187.39 | $186.89 (-0.27%) | $189.74 | $185.61 | 1.41 M | $20.33 B |
| 12/02/2024 | $191.65 | $185.68 (-3.12%) | $193.41 | $185.54 | 1.54 M | $20.19 B |
| 11/29/2024 | $192.23 | $191.09 (-0.59%) | $192.95 | $190.25 | 576,700 | $20.78 B |
| 11/27/2024 | $193.14 | $191.31 (-0.95%) | $193.25 | $190.42 | 784,654 | $20.81 B |
| 11/26/2024 | $191.66 | $192.95 (0.67%) | $193.17 | $189.72 | 947,432 | $20.98 B |
| 11/25/2024 | $191.91 | $190.98 (-0.48%) | $193.42 | $188.66 | 1.63 M | $20.77 B |
| 11/22/2024 | $192.70 | $191.62 (-0.56%) | $193.21 | $187.51 | 1.59 M | $20.84 B |
| 11/21/2024 | $190.99 | $191.71 (0.38%) | $192.25 | $188.53 | 1.29 M | $20.85 B |
| 11/20/2024 | $188.87 | $187.86 (-0.53%) | $189.00 | $185.18 | 1.24 M | $20.43 B |
| 11/19/2024 | $181.02 | $185.51 (2.48%) | $185.77 | $180.55 | 923,712 | $20.18 B |
| 11/18/2024 | $181.00 | $182.61 (0.89%) | $183.02 | $180.20 | 988,400 | $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 |