Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

Last Price64.31

Change-0.69 (-1.06%)

NASDAQ · Last Trade: Jan 1st, 5:32 AM EST

Historical Prices For Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	65.04	65.19	64.24	64.31	2,299,707	64.31
12/30/2025	65.65	66.40	64.88	65.00	2,105,947	65.00
12/29/2025	65.70	65.80	64.90	65.35	2,439,920	65.35
12/26/2025	65.98	66.24	65.70	66.16	1,918,291	66.16
12/24/2025	65.84	66.13	65.47	65.98	1,344,516	65.98
12/23/2025	65.80	66.33	65.45	65.96	3,176,989	65.96
12/22/2025	65.27	65.92	64.40	65.80	3,119,654	65.80
12/19/2025	63.25	64.72	63.25	64.26	4,757,919	64.26
12/18/2025	63.69	64.00	62.55	62.91	3,730,875	62.91
12/17/2025	63.50	64.69	62.10	62.45	3,907,150	62.45
12/16/2025	62.87	63.30	62.31	63.06	3,552,294	63.06
12/15/2025	64.54	64.55	62.66	62.87	4,697,481	62.87
12/12/2025	66.00	66.00	62.58	64.15	5,181,268	64.15
12/11/2025	66.14	66.61	64.80	66.06	4,005,306	66.06
12/10/2025	65.75	67.13	65.38	66.67	3,098,959	66.67
12/09/2025	65.48	66.25	65.24	65.56	3,146,184	65.56
12/08/2025	64.65	65.87	64.20	65.81	2,583,391	65.81
12/05/2025	65.75	66.05	64.40	64.50	3,154,754	64.50
12/04/2025	64.99	66.19	64.83	65.95	3,099,331	65.95
12/03/2025	63.77	65.09	63.59	64.96	2,397,415	64.96
12/02/2025	64.23	64.30	63.15	63.59	5,650,448	63.59
12/01/2025	64.22	65.33	62.15	63.53	5,982,078	63.53
11/28/2025	65.00	65.28	64.41	65.02	2,725,018	64.94
11/26/2025	63.91	64.69	63.47	64.19	3,547,741	64.11
11/25/2025	62.34	63.46	61.03	63.17	3,033,785	63.09
11/24/2025	61.51	62.71	61.16	62.43	4,403,917	62.35
11/21/2025	61.54	61.75	58.95	61.05	6,901,342	60.97
11/20/2025	66.25	67.33	61.27	61.56	5,971,871	61.48
11/19/2025	63.52	64.95	63.43	64.56	3,066,366	64.48
11/18/2025	62.72	64.26	62.09	63.27	4,145,082	63.19
11/17/2025	65.76	66.48	62.96	63.41	4,916,102	63.33
11/14/2025	65.41	67.23	64.42	66.03	5,337,080	65.95
11/13/2025	72.52	72.52	66.74	67.04	6,267,644	66.96
11/12/2025	71.39	72.98	71.00	72.70	4,292,673	72.61
11/11/2025	70.49	71.48	70.49	70.87	2,779,985	70.78
11/10/2025	71.83	72.30	70.38	71.13	3,282,454	71.04
11/07/2025	69.01	70.85	67.60	70.54	4,294,895	70.45
11/06/2025	71.04	71.23	68.72	69.86	4,063,081	69.77
11/05/2025	71.19	72.19	70.05	71.62	2,761,382	71.53
11/04/2025	70.91	72.09	69.30	70.69	4,798,888	70.60
11/03/2025	70.89	73.27	70.16	73.08	6,428,526	72.99
10/31/2025	69.03	70.90	68.28	70.36	3,834,477	70.27
10/30/2025	68.66	70.56	68.32	68.51	3,131,108	68.43
10/29/2025	68.71	69.63	68.14	69.19	2,902,472	69.10
10/28/2025	70.00	70.00	68.57	68.65	2,594,837	68.57
10/27/2025	69.93	70.26	69.15	69.49	3,154,032	69.40
10/24/2025	68.15	69.49	67.78	68.75	4,238,487	68.67
10/23/2025	65.03	67.96	65.01	67.17	8,457,248	67.09
10/22/2025	66.56	66.95	64.15	64.77	5,746,710	64.69
10/21/2025	66.75	67.59	65.88	66.27	3,765,328	66.19
10/20/2025	67.38	68.33	66.03	66.94	5,249,518	66.86
10/17/2025	66.69	69.02	65.21	66.23	9,231,470	66.15
10/16/2025	70.81	71.09	67.88	68.52	10,003,737	68.44
10/15/2025	70.63	70.96	68.79	69.77	4,910,734	69.68
10/14/2025	69.32	71.14	68.11	69.36	4,743,967	69.27
10/13/2025	70.78	70.94	69.76	70.52	2,898,946	70.43
10/10/2025	72.49	73.35	68.80	69.01	5,043,726	68.93
10/09/2025	71.64	72.72	71.45	72.62	3,013,632	72.53
10/08/2025	70.00	72.30	69.35	72.05	4,340,333	71.96
10/07/2025	70.13	70.41	68.56	69.35	3,241,344	69.26
10/06/2025	70.97	71.44	69.52	69.61	3,720,872	69.52
10/03/2025	71.77	71.78	69.54	70.36	3,740,631	70.27
10/02/2025	69.48	71.63	69.19	70.95	5,378,757	70.86
10/01/2025	67.86	70.49	67.05	68.78	7,265,101	68.70