Interactive Brokers Group (IBKR) Price: 81.62

Interactive Brokers Group, Inc. (IBKR)

81.62 +0.29 (+0.36%) USD | NASDAQ | Nov 13, 14:56

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	80.68	83.08	80.23	81.33	3.753M
Nov 11, 2026	79.69	83.78	79.68	82.49	7.332M
Nov 10, 2026	77.83	78.53	76.72	77.59	2.546M
Nov 09, 2026	76.93	78.81	76.56	77.57	4.667M
Nov 06, 2026	74.18	76.71	73.85	75.82	5.770M
Nov 05, 2026	77.43	78.20	71.65	72.73	11.12M
Nov 04, 2026	77.70	78.71	75.92	77.88	7.457M
Nov 03, 2026	75.52	77.50	75.23	77.46	5.278M
Nov 02, 2026	78.44	79.61	74.64	74.83	7.625M
Oct 30, 2026	78.89	78.90	75.42	76.90	5.738M
Oct 29, 2026	83.53	83.78	80.96	81.77	3.590M
Oct 28, 2026	82.60	83.70	81.68	83.54	4.625M
Oct 27, 2026	81.60	82.93	81.40	82.25	4.162M
Oct 26, 2026	80.35	81.92	79.30	80.59	5.152M
Oct 23, 2026	81.56	82.14	80.14	80.28	5.767M
Oct 22, 2026	83.24	85.08	81.70	82.28	4.158M
Oct 21, 2026	84.43	86.18	83.30	85.33	4.607M
Oct 20, 2026	80.50	83.28	80.50	82.91	3.922M
Oct 19, 2026	82.83	83.36	80.82	81.35	4.680M
Oct 16, 2026	86.26	86.95	82.25	82.69	7.277M
Oct 15, 2026	82.75	86.22	81.04	86.03	5.848M
Oct 14, 2026	86.02	86.84	83.62	84.14	4.563M
Oct 13, 2026	87.70	88.02	86.09	87.49	2.889M
Oct 12, 2026	88.22	89.11	87.72	87.89	3.017M
Oct 09, 2026	87.05	88.28	86.47	87.87	2.425M

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks