IBKR - Interactive Brokers Group, Inc.
185.6
1.110 0.598%
Share volume: 742,887
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$184.49
1.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $184.69 | $184.69 | $186.97 | $186.97 | $184.39 | $184.39 | $185.60 | $185.60 | 742,887 | $742,887.00 |
| 05-08-2025 | $184.59 | $184.59 | $186.95 | $186.95 | $182.75 | $182.75 | $184.49 | $184.49 | 1,318,236 | $1,318,236.00 |
| 05-07-2025 | $178.00 | $178.00 | $181.38 | $181.38 | $177.78 | $177.78 | $179.79 | $179.79 | 1,408,496 | $1,408,496.00 |
| 05-06-2025 | $176.21 | $176.21 | $179.39 | $179.39 | $175.11 | $175.11 | $178.32 | $178.32 | 1,054,534 | $1,054,534.00 |
| 05-05-2025 | $179.39 | $179.39 | $182.26 | $182.26 | $177.89 | $177.89 | $179.54 | $179.54 | 1,005,492 | $1,005,492.00 |
| 05-02-2025 | $178.26 | $178.26 | $182.46 | $182.46 | $177.22 | $177.22 | $181.55 | $181.55 | 1,443,495 | $1,443,495.00 |
| 05-01-2025 | $172.75 | $172.75 | $177.09 | $177.09 | $172.40 | $172.40 | $174.34 | $174.34 | 2,001,811 | $2,001,811.00 |
| 04-30-2025 | $166.76 | $166.76 | $172.22 | $172.22 | $165.71 | $165.71 | $171.85 | $171.85 | 1,193,491 | $1,193,491.00 |
| 04-29-2025 | $168.10 | $168.10 | $172.74 | $172.74 | $167.58 | $167.58 | $171.78 | $171.78 | 989,174 | $989,174.00 |
| 04-28-2025 | $170.94 | $170.94 | $173.00 | $173.00 | $167.05 | $167.05 | $169.35 | $169.35 | 1,165,904 | $1,165,904.00 |
