This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

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

71.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	72.66	73.05	69.65	71.19	6,203,916	-3.29(-4.42%)
Feb 26, 2026	73.60	74.51	72.25	74.48	3,709,550	+0.91(+1.24%)
Feb 25, 2026	73.03	73.67	72.32	73.57	2,901,618	+1.73(+2.41%)
Feb 24, 2026	70.97	72.70	70.07	71.84	3,450,066	+0.38(+0.53%)
Feb 23, 2026	73.86	74.55	70.58	71.46	3,817,573	-2.85(-3.84%)
Feb 20, 2026	73.56	74.67	73.08	74.32	2,769,974	+0.40(+0.55%)
Feb 19, 2026	73.86	74.15	72.73	73.91	2,460,222	-0.91(-1.21%)
Feb 18, 2026	73.39	75.41	73.21	74.82	4,596,638	+1.61(+2.20%)
Feb 17, 2026	73.77	74.07	71.47	73.21	5,593,338	-1.46(-1.95%)
Feb 13, 2026	72.92	75.18	71.43	74.67	4,390,142	+1.69(+2.31%)
Feb 12, 2026	76.58	77.59	72.16	72.98	6,894,545	-3.29(-4.31%)
Feb 11, 2026	77.55	77.77	74.72	76.27	3,571,165	-0.85(-1.10%)
Feb 10, 2026	77.80	79.09	75.98	77.12	5,564,843	-1.22(-1.56%)
Feb 09, 2026	74.64	78.54	74.27	78.34	3,952,685	+3.83(+5.13%)
Feb 06, 2026	71.81	74.78	70.92	74.51	4,896,680	+5.09(+7.34%)
Feb 05, 2026	71.53	72.25	68.93	69.42	8,782,666	-3.95(-5.38%)
Feb 04, 2026	74.87	74.97	71.63	73.36	8,135,073	-1.49(-1.99%)
Feb 03, 2026	76.44	76.63	73.72	74.85	5,487,583	-0.34(-0.45%)
Feb 02, 2026	74.61	77.89	73.02	75.19	6,903,569	+0.39(+0.52%)
Jan 30, 2026	74.96	76.01	74.41	74.80	3,416,453	-0.78(-1.03%)
Jan 29, 2026	76.36	77.46	73.45	75.58	3,988,321	+0.21(+0.28%)
Jan 28, 2026	75.85	76.30	74.62	75.37	4,700,291	-0.03(-0.04%)
Jan 27, 2026	75.34	75.93	74.43	75.40	4,952,307	+0.13(+0.17%)
Jan 26, 2026	77.28	78.72	75.21	75.27	6,295,299	-2.23(-2.87%)
Jan 23, 2026	76.82	78.48	76.82	77.50	8,062,065	+0.37(+0.48%)
Jan 22, 2026	77.04	77.68	76.20	77.13	5,993,924	+1.41(+1.86%)
Jan 21, 2026	71.92	76.89	70.81	75.72	10,548,755	+4.29(+6.00%)
Jan 20, 2026	71.92	72.95	70.71	71.43	9,278,526	-1.85(-2.52%)
Jan 16, 2026	73.97	73.99	71.98	73.28	4,131,850	-0.32(-0.43%)
Jan 15, 2026	71.82	75.56	71.82	73.60	6,765,272	+2.33(+3.27%)
Jan 14, 2026	70.30	71.32	69.26	71.27	5,185,246	+0.76(+1.08%)
Jan 13, 2026	70.92	71.51	69.89	70.51	3,641,208	-0.20(-0.28%)
Jan 12, 2026	70.30	71.36	70.02	70.71	2,834,422	+0.32(+0.45%)
Jan 09, 2026	70.72	71.18	69.90	70.39	3,803,127	+0.31(+0.44%)
Jan 08, 2026	71.25	71.46	69.47	70.08	4,127,009	-1.18(-1.65%)
Jan 07, 2026	72.26	72.64	71.16	71.26	4,166,914	-1.54(-2.11%)
Jan 06, 2026	71.86	72.88	71.19	72.80	4,607,539	+1.31(+1.83%)
Jan 05, 2026	67.88	71.61	67.78	71.49	5,288,036	+4.34(+6.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.