IBKR - Interactive Brokers Group, Inc.
69.15
-0.250 -0.362%
Share volume: 4,572,454
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$69.40
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $70.60 | $70.60 | $71.07 | $71.07 | $68.44 | $68.44 | $69.15 | $69.15 | 4,572,454 | $4,572,454.00 |
| 03-03-2026 | $68.97 | $68.97 | $70.38 | $70.38 | $67.53 | $67.53 | $69.40 | $69.40 | 6,824,440 | $6,824,440.00 |
| 03-02-2026 | $69.22 | $69.22 | $73.38 | $73.38 | $68.57 | $68.57 | $71.67 | $71.67 | 5,363,825 | $5,363,825.00 |
| 02-27-2026 | $72.66 | $72.66 | $73.05 | $73.05 | $69.65 | $69.65 | $71.19 | $71.19 | 6,182,111 | $6,182,111.00 |
| 02-26-2026 | $73.68 | $73.60 | $74.59 | $74.51 | $72.33 | $72.25 | $74.56 | $74.48 | 3,705,787 | $3,705,787.00 |
| 02-25-2026 | $73.11 | $73.03 | $73.75 | $73.67 | $72.40 | $72.32 | $73.65 | $73.57 | 2,898,886 | $2,898,886.00 |
| 02-24-2026 | $71.05 | $70.97 | $72.78 | $72.70 | $70.15 | $70.07 | $71.92 | $71.84 | 3,447,051 | $3,447,051.00 |
| 02-23-2026 | $73.94 | $73.86 | $74.64 | $74.55 | $70.65 | $70.58 | $71.54 | $71.46 | 3,814,120 | $3,814,120.00 |
| 02-20-2026 | $73.64 | $73.64 | $74.75 | $74.75 | $73.16 | $73.16 | $74.40 | $74.40 | 2,767,002 | $2,767,002.00 |
| 02-19-2026 | $73.94 | $73.94 | $74.23 | $74.23 | $72.81 | $72.81 | $73.99 | $73.99 | 2,459,499 | $2,459,499.00 |