NasdaqGS - Nasdaq Real Time Price USD

Interactive Brokers Group, Inc. (IBKR)

208.00
-1.15
(-0.55%)
At close: 4:00:01 PM EDT
207.88
-0.12
(-0.06%)
After hours: 4:12:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025204.64209.25203.12208.00208.001,056,972
May 16, 2025206.90210.46206.90209.15209.151,158,700
May 15, 2025202.12207.15201.45206.99206.991,054,500
May 14, 2025203.04205.49201.77203.50203.501,081,300
May 13, 2025197.90205.22197.45202.78202.781,376,200
May 12, 2025195.82197.50192.90197.24197.241,828,200
May 9, 2025184.69186.97184.39185.60185.60743,000
May 8, 2025184.59186.95182.75184.49184.491,317,900
May 7, 2025178.00181.38177.78179.79179.791,408,400
May 6, 2025176.21179.39175.11178.32178.321,054,500
May 5, 2025179.39182.26177.89179.54179.541,005,500
May 2, 2025178.26182.46177.22181.55181.551,443,400
May 1, 2025172.75177.09172.40174.34174.342,001,800
Apr 30, 2025166.76172.22165.71171.85171.851,193,500
Apr 29, 2025168.10172.74167.58171.78171.78989,200
Apr 28, 2025170.94173.00167.05169.35169.351,165,700
Apr 25, 2025168.52170.40167.50169.28169.281,007,400
Apr 24, 2025162.50169.93162.30169.05169.051,301,600
Apr 23, 2025165.26169.11160.75161.71161.711,891,000
Apr 22, 2025154.93159.60154.11157.48157.481,848,700
Apr 21, 2025157.25157.80152.39153.51153.511,578,500
Apr 17, 2025159.00161.70156.52159.52159.522,280,800
Apr 16, 2025159.40163.29153.20157.90157.907,121,300
Apr 15, 2025173.25177.30173.25173.43173.432,501,400
Apr 14, 2025176.94177.19170.92172.99172.991,684,000
Apr 11, 2025164.31172.56163.05171.35171.352,479,100
Apr 10, 2025163.77171.21160.10164.31164.313,323,600
Apr 9, 2025145.85173.13144.90170.72170.724,720,400
Apr 8, 2025153.57155.14144.10147.02147.023,203,100
Apr 7, 2025137.10150.69131.28144.29144.294,721,400
Apr 4, 2025151.47152.30141.45146.08146.082,977,400
Apr 3, 2025161.34165.12158.84159.48159.482,137,700
Apr 2, 2025170.39177.58168.94174.31174.311,376,700
Apr 1, 2025165.40173.43163.27173.08173.082,213,200
Mar 31, 2025159.29166.64157.21165.59165.591,762,400
Mar 28, 2025166.41169.02162.48164.72164.722,372,700
Mar 27, 2025172.51173.00166.38169.00169.003,305,100
Mar 26, 2025179.59179.78173.23173.94173.942,052,200
Mar 25, 2025181.35183.73178.00179.40179.402,050,900
Mar 24, 2025178.24181.89177.11179.94179.941,801,200
Mar 21, 2025173.13173.89170.45173.36173.363,574,300
Mar 20, 2025175.39178.00174.48175.86175.861,829,200
Mar 19, 2025173.04180.94171.22178.15178.151,628,700
Mar 18, 2025171.51173.58169.22172.69172.691,550,400
Mar 17, 2025167.77175.71167.77174.40174.401,868,500
Mar 14, 2025165.22169.42163.50168.11168.112,229,500
Mar 13, 2025171.60171.60159.04161.03161.033,464,900
Mar 12, 2025176.92177.45170.35171.14171.142,732,700
Mar 11, 2025169.37173.62166.69170.34170.342,756,100
Mar 10, 2025184.25185.00165.40167.16167.164,932,400
Mar 7, 2025188.01192.44182.31192.17192.173,299,100
Mar 6, 2025192.66194.56185.22189.70189.702,985,100
Mar 5, 2025195.71197.77193.26196.69196.692,046,400
Mar 4, 2025196.29199.93186.00196.03196.032,981,900
Mar 3, 2025209.15211.63200.67201.53201.531,788,900
Feb 28, 2025 0.25 Dividend
Feb 28, 2025202.51206.96201.41204.40204.407,794,700
Feb 27, 2025210.10211.16202.76203.50203.251,319,000
Feb 26, 2025203.67209.87202.59206.66206.411,701,100
Feb 25, 2025213.36213.99198.89200.94200.692,838,400
Feb 24, 2025219.33222.09210.73214.61214.352,299,100
Feb 21, 2025227.49227.95217.29218.73218.462,102,900
Feb 20, 2025232.20232.20220.80226.00225.722,345,900
Feb 19, 2025235.50236.50230.04232.65232.361,394,200
Feb 18, 2025235.88236.50231.90235.53235.241,174,300
Feb 14, 2025234.24236.53228.42234.12233.831,673,100
Feb 13, 2025231.87235.86228.34234.85234.561,921,300
Feb 12, 2025222.69230.47221.24230.20229.921,808,100
Feb 11, 2025226.19226.19219.00221.47221.201,434,300
Feb 10, 2025231.84232.61224.72226.19225.911,741,300
Feb 7, 2025229.15231.97227.99231.14230.862,006,000
Feb 6, 2025234.98235.30226.35228.23227.951,747,700
Feb 5, 2025223.48234.65222.20233.45233.162,820,400
Feb 4, 2025223.52224.40220.22221.48221.211,671,400
Feb 3, 2025210.43224.96209.88223.48223.212,273,100
Jan 31, 2025220.20220.25215.50217.44217.171,807,700
Jan 30, 2025212.92221.09212.92219.17218.902,620,800
Jan 29, 2025207.51212.10206.70211.25210.991,628,300
Jan 28, 2025205.58208.62204.00207.75207.491,860,400
Jan 27, 2025212.70214.00201.21203.87203.622,428,800
Jan 24, 2025209.00220.66208.89218.99218.723,138,800
Jan 23, 2025210.00212.84203.99208.55208.292,291,700
Jan 22, 2025207.00211.14202.43209.78209.522,947,100
Jan 21, 2025192.64194.87190.66192.83192.591,982,400
Jan 17, 2025189.00191.31187.47190.09189.861,258,100
Jan 16, 2025186.09190.25186.06188.16187.931,036,900
Jan 15, 2025185.77187.38184.62185.85185.621,206,000
Jan 14, 2025184.42185.50180.57182.64182.42900,100
Jan 13, 2025183.13185.23181.13183.26183.031,326,400
Jan 10, 2025189.39189.51181.55185.21184.981,322,900
Jan 8, 2025190.87191.82188.70190.89190.66939,100
Jan 7, 2025191.70193.41184.69191.17190.941,760,100
Jan 6, 2025186.08190.12185.02190.07189.841,092,800
Jan 3, 2025183.00186.12181.80183.72183.491,072,900
Jan 2, 2025177.58183.29173.59182.50182.281,253,500
Dec 31, 2024179.61179.61176.20176.67176.45745,500
Dec 30, 2024177.46179.78176.62178.95178.73650,700
Dec 27, 2024179.28181.11178.01179.00178.78491,200
Dec 26, 2024180.50181.66179.80181.11180.89420,100
Dec 24, 2024177.96181.28177.89180.50180.28320,800
Dec 23, 2024177.73179.72175.89177.60177.38999,300
Dec 20, 2024171.56177.99171.09175.92175.702,864,100
Dec 19, 2024177.18178.65173.63173.79173.58906,600
Dec 18, 2024179.56179.56172.33173.79173.58948,200
Dec 17, 2024178.28179.03174.32178.90178.681,129,300
Dec 16, 2024179.49181.71179.21180.20179.98769,400
Dec 13, 2024181.00181.25177.55179.49179.27797,000
Dec 12, 2024181.18182.53179.17180.31180.09719,600
Dec 11, 2024178.00181.14177.16180.78180.561,111,900
Dec 10, 2024179.56180.18175.71176.00175.781,554,300
Dec 9, 2024186.96188.25178.30180.17179.951,619,400
Dec 6, 2024186.78187.29184.22186.96186.73964,700
Dec 5, 2024186.61187.85185.00186.90186.671,208,700
Dec 4, 2024186.38189.03184.52185.97185.741,328,200
Dec 3, 2024187.39189.74185.61186.89186.661,412,900
Dec 2, 2024191.65193.41185.54185.68185.451,538,300
Nov 29, 2024 0.25 Dividend
Nov 29, 2024192.23192.95190.25191.09190.86576,700
Nov 27, 2024193.14193.25190.42191.31190.83784,600
Nov 26, 2024191.66193.17189.72192.95192.46947,300
Nov 25, 2024191.91193.42188.66190.98190.501,633,600
Nov 22, 2024192.70193.21187.51191.62191.131,588,700
Nov 21, 2024190.99192.25188.53191.71191.221,285,800
Nov 20, 2024188.87189.00185.18187.86187.381,244,700
Nov 19, 2024181.02185.77180.55185.51185.04923,600
Nov 18, 2024181.00183.02180.20182.61182.15988,400
Nov 15, 2024177.78180.35177.30180.21179.751,262,300
Nov 14, 2024179.00179.76176.50177.90177.45837,600
Nov 13, 2024179.21180.28178.30178.65178.20790,700
Nov 12, 2024178.49181.21177.37179.55179.101,053,300
Nov 11, 2024172.41179.68172.18179.49179.042,144,200
Nov 8, 2024167.30171.40165.27169.74169.31853,800
Nov 7, 2024170.00171.38166.65166.67166.251,164,100
Nov 6, 2024164.98173.09164.10171.69171.252,404,200
Nov 5, 2024154.03156.99153.58154.91154.52691,600
Nov 4, 2024153.98155.13153.38153.93153.54529,600
Nov 1, 2024152.75154.58152.05153.78153.39739,800
Oct 31, 2024154.00154.31151.33152.58152.19769,500
Oct 30, 2024153.10154.65152.95154.24153.85652,800
Oct 29, 2024151.25153.93151.10152.84152.45696,000
Oct 28, 2024148.64151.10147.98150.99150.61654,000
Oct 25, 2024148.35148.74145.50147.17146.80791,500
Oct 24, 2024147.68149.14147.21148.20147.82692,200
Oct 23, 2024147.98148.53146.46147.44147.07634,700
Oct 22, 2024148.54149.26146.69148.66148.28628,500
Oct 21, 2024148.98150.02148.02149.64149.26728,300
Oct 18, 2024149.53150.30148.74148.81148.43778,700
Oct 17, 2024146.85150.13145.90149.43149.051,231,300
Oct 16, 2024148.23150.99140.56146.78146.412,867,500
Oct 15, 2024153.00154.75152.01152.98152.591,736,600
Oct 14, 2024152.01152.25150.82151.30150.92805,500
Oct 11, 2024149.25151.36148.95151.14150.76854,300
Oct 10, 2024149.00149.63147.83148.63148.25707,300
Oct 9, 2024148.00149.97147.54149.53149.151,173,300
Oct 8, 2024147.85149.11147.19147.59147.22897,600
Oct 7, 2024148.76149.35147.74148.57148.191,005,100
Oct 4, 2024146.63147.85145.39147.85147.48664,600
Oct 3, 2024142.50145.13141.49144.78144.411,171,700
Oct 2, 2024138.79142.80138.76142.62142.261,091,200
Oct 1, 2024138.96139.98135.64138.27137.921,198,200
Sep 30, 2024137.88139.42137.40139.36139.011,030,200
Sep 27, 2024136.19137.99135.50137.53137.18898,000
Sep 26, 2024137.22138.75136.30136.72136.37886,100
Sep 25, 2024136.11137.11135.39136.20135.85726,800
Sep 24, 2024135.50136.56134.83136.11135.77710,200
Sep 23, 2024133.70135.59133.70135.19134.85799,500
Sep 20, 2024132.40133.27131.71133.02132.681,268,400
Sep 19, 2024132.37132.89130.62132.45132.11885,100
Sep 18, 2024131.83133.42129.26130.18129.851,093,300
Sep 17, 2024129.35133.16128.50131.81131.481,297,200
Sep 16, 2024128.00130.91128.00128.59128.261,152,700
Sep 13, 2024124.99130.10124.27128.07127.751,619,200
Sep 12, 2024123.15123.93122.40123.60123.29723,400
Sep 11, 2024122.24123.15120.04122.77122.46661,400
Sep 10, 2024123.45123.84120.46122.05121.74497,400
Sep 9, 2024123.65125.21123.46124.22123.91576,600
Sep 6, 2024125.91126.38121.39122.54122.23788,500
Sep 5, 2024126.01126.27124.51126.06125.74631,000
Sep 4, 2024127.13127.38125.41125.52125.20803,800
Sep 3, 2024128.12128.95126.79127.40127.08760,300
Aug 30, 2024 0.25 Dividend
Aug 30, 2024127.13128.98126.69128.89128.56703,500
Aug 29, 2024126.76128.34126.35127.07126.50548,400
Aug 28, 2024126.59126.76125.52126.32125.75745,500
Aug 27, 2024124.50127.24124.30127.12126.55825,300
Aug 26, 2024123.80125.20123.45124.30123.74569,100
Aug 23, 2024124.69124.69121.08123.40122.851,070,800
Aug 22, 2024123.37124.39122.82124.10123.54963,600
Aug 21, 2024120.96123.50120.83123.35122.80688,100
Aug 20, 2024121.90122.10120.41120.76120.22460,700
Aug 19, 2024120.99122.04120.82121.95121.40566,600
Aug 16, 2024120.33121.08120.17120.86120.32605,900
Aug 15, 2024120.09121.06119.49120.26119.72708,200
Aug 14, 2024118.74119.80117.62118.06117.53810,500
Aug 13, 2024118.11118.86117.28117.58117.05608,100
Aug 12, 2024117.53118.33116.33117.93117.40687,800
Aug 9, 2024115.00116.97114.50116.55116.03541,300
Aug 8, 2024114.22115.91113.60115.48114.961,050,800
Aug 7, 2024112.35114.45112.21112.77112.261,600,800
Aug 6, 2024109.25111.74108.71110.52110.02878,200
Aug 5, 2024106.77109.52103.69108.65108.161,616,300
Aug 2, 2024116.18117.16111.20112.53112.021,537,400
Aug 1, 2024120.00121.60116.52119.01118.47962,900
Jul 31, 2024119.94121.28119.14119.27118.73672,100
Jul 30, 2024120.25121.78118.94118.96118.43734,300
Jul 29, 2024118.85119.79117.51119.63119.09898,600
Jul 26, 2024118.64119.24117.52118.80118.27839,600
Jul 25, 2024118.83119.06116.28118.57118.041,173,800
Jul 24, 2024121.59121.69117.99118.12117.59961,400
Jul 23, 2024122.46122.69121.33122.07121.52828,500
Jul 22, 2024120.65122.91120.21122.30121.75877,400
Jul 19, 2024119.40121.17118.67120.65120.111,139,600
Jul 18, 2024122.75122.76118.73119.60119.061,499,000
Jul 17, 2024121.36123.83116.62123.37122.822,893,800
Jul 16, 2024124.79125.06122.60123.66123.102,390,000
Jul 15, 2024122.16125.18122.14124.66124.101,127,000
Jul 12, 2024121.77122.50121.20121.61121.061,031,100
Jul 11, 2024121.86123.29119.41121.05120.511,247,000
Jul 10, 2024125.41126.51124.73124.82124.26775,800
Jul 9, 2024124.13126.32123.56125.25124.69604,000
Jul 8, 2024125.10125.63123.13123.47122.91502,400
Jul 5, 2024124.25124.72121.51123.98123.42902,500
Jul 3, 2024128.00129.00124.12125.53124.97466,300
Jul 2, 2024127.00127.96126.70127.70127.13702,100
Jul 1, 2024124.08127.14122.48126.75126.18823,000
Jun 28, 2024123.26123.39121.50122.60122.05876,600
Jun 27, 2024123.28124.17122.74122.99122.44542,200
Jun 26, 2024121.94123.05121.13123.00122.45570,400
Jun 25, 2024121.15122.42120.84122.11121.56549,300
Jun 24, 2024120.08123.07120.07121.06120.52752,600
Jun 21, 2024120.36120.67118.16120.18119.641,063,800
Jun 20, 2024120.13120.77119.70120.25119.71938,800
Jun 18, 2024120.90121.04119.55119.74119.20576,700
Jun 17, 2024120.00121.25119.32121.06120.52462,300
Jun 14, 2024120.00121.08118.90120.14119.60763,600
Jun 13, 2024121.41121.87120.10121.27120.72722,100
Jun 12, 2024123.19123.35119.61121.71121.161,049,100
Jun 11, 2024124.66124.77121.63123.35122.80646,400
Jun 10, 2024123.18125.86122.70125.46124.90672,700
Jun 7, 2024123.50125.51123.06123.74123.18871,400
Jun 6, 2024125.33125.80122.57122.61122.06724,500
Jun 5, 2024125.20126.17124.17125.46124.90674,700
Jun 4, 2024126.57127.41124.33124.70124.141,098,400
Jun 3, 2024126.32127.24124.16126.59126.02993,400
May 31, 2024 0.25 Dividend
May 31, 2024127.51127.72122.14125.72125.151,713,900
May 30, 2024128.25128.61126.64127.54126.72552,900
May 29, 2024127.67128.95127.22127.95127.13673,900
May 28, 2024128.00129.19127.26128.60127.77690,600
May 24, 2024125.30128.18125.08128.00127.17660,200
May 23, 2024125.66127.00123.24124.42123.62891,700
May 22, 2024126.39126.62125.00125.06124.25692,500
May 21, 2024125.50126.83125.03126.60125.78659,500
May 20, 2024123.95125.76123.90125.55124.74700,900

Related Tickers

HOOD Robinhood Markets, Inc.
64.27
+4.06%
 
SCHW The Charles Schwab Corporation
89.23
+0.61%
 
GS The Goldman Sachs Group, Inc.
612.30
-1.09%
 
MS Morgan Stanley
130.84
-1.01%
 
ETOR eToro Group Ltd.
63.29
-1.34%
 
FUTU Futu Holdings Limited
109.60
+1.88%
 
TW Tradeweb Markets Inc.
145.45
+0.19%
 
JEF Jefferies Financial Group Inc.
51.31
-1.89%
 
LPLA LPL Financial Holdings Inc.
385.37
+0.20%
 
MRX Marex Group plc
45.03
-0.55%