Interactive Brokers Group Inc (IBKR)

51.21 +0.39  +0.77% NASDAQ Aug 7, 20:00 USD

Interactive Brokers Group Price:

51.21 for Aug. 7, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 7, 2020 50.79 51.26 50.37 51.21 267145.0
Aug. 6, 2020 51.88 51.96 50.65 50.82 286493.0
Aug. 5, 2020 51.33 52.14 50.94 51.85 407051.0
Aug. 4, 2020 50.75 51.13 50.35 50.93 488539.0
Aug. 3, 2020 50.00 51.20 49.73 50.69 576514.0
July 31, 2020 49.72 49.90 48.96 49.60 718412.0
July 30, 2020 49.40 50.18 48.93 49.73 404501.0
July 29, 2020 49.78 50.63 49.15 50.29 669924.0
July 28, 2020 49.82 50.15 49.48 49.53 632256.0
July 27, 2020 49.20 50.20 48.87 50.06 467062.0
July 24, 2020 49.57 50.10 49.15 49.38 516779.0
July 23, 2020 50.41 51.15 48.88 49.97 830724.0
July 22, 2020 49.40 52.25 49.39 51.56 1.288M
July 21, 2020 51.58 52.33 50.12 51.35 1.155M
July 20, 2020 52.12 52.25 51.26 51.49 615106.0
July 17, 2020 52.13 52.68 51.24 51.37 525493.0
July 16, 2020 50.13 52.67 50.12 51.93 889195.0
July 15, 2020 51.73 53.55 51.68 53.22 822717.0
July 14, 2020 49.43 51.20 49.28 51.05 923542.0
July 13, 2020 49.70 51.05 49.50 49.58 850912.0
July 10, 2020 48.65 49.29 48.09 49.23 657498.0
July 9, 2020 48.82 49.02 47.78 48.85 718019.0
July 8, 2020 47.24 48.76 47.23 48.70 1.065M
July 7, 2020 44.84 47.02 44.59 46.87 1.384M
July 6, 2020 44.35 46.03 44.08 45.03 1.350M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 30.08 Feb 08 2016
Maximum 79.70 May 11 2018
Average 47.24
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.