IBKR - Interactive Brokers Group, Inc.
81.71
2.335 2.858%
Share volume: 5,487,857
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.38
2.33
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $81.45 | $81.45 | $82.88 | $82.88 | $80.87 | $80.87 | $81.71 | $81.71 | 5,487,857 | $5,440,662.00 |
| 04-16-2026 | $80.20 | $80.20 | $80.69 | $80.69 | $78.29 | $78.29 | $79.38 | $79.38 | 4,544,113 | $4,544,113.00 |
| 04-15-2026 | $78.39 | $78.39 | $79.81 | $79.81 | $78.02 | $78.02 | $79.69 | $79.69 | 5,019,251 | $5,019,251.00 |
| 04-14-2026 | $76.00 | $76.00 | $77.25 | $77.25 | $74.35 | $74.35 | $77.10 | $77.10 | 5,621,864 | $5,621,864.00 |
| 04-13-2026 | $70.51 | $70.51 | $74.73 | $74.73 | $70.51 | $70.51 | $74.55 | $74.55 | 4,787,221 | $4,787,221.00 |
| 04-10-2026 | $72.14 | $72.14 | $72.28 | $72.28 | $70.12 | $70.12 | $71.21 | $71.21 | 3,698,482 | $3,698,482.00 |
| 04-09-2026 | $71.76 | $71.76 | $73.09 | $73.09 | $71.54 | $71.54 | $71.93 | $71.93 | 4,768,820 | $4,768,820.00 |
| 04-08-2026 | $72.64 | $72.64 | $73.48 | $73.48 | $71.15 | $71.15 | $72.31 | $72.31 | 5,096,019 | $5,096,019.00 |
| 04-07-2026 | $68.06 | $68.06 | $68.30 | $68.30 | $66.72 | $66.72 | $68.11 | $68.11 | 3,579,371 | $3,579,371.00 |
| 04-06-2026 | $68.09 | $68.09 | $68.85 | $68.85 | $67.75 | $67.75 | $68.62 | $68.62 | 2,540,394 | $2,540,394.00 |