Interactive Brokers Group, Inc.
90.28USD
-0.6900 (-0.76%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 90.97 | 2,185,100 |
| Fr 09/04/26 | 92.62 | 2,499,900 |
| Th 09/03/26 | 92.95 | 5,292,200 |
| We 09/02/26 | 89.12 | 4,383,100 |
| Tu 09/01/26 | 90.39 | 5,033,237 |
| Mo 08/31/26 | 97.29 | 3,560,122 |
| Fr 08/28/26 | 95.84 | 2,229,749 |
| Th 08/27/26 | 96.55 | 5,080,399 |
| We 08/26/26 | 97.02 | 3,028,159 |
| Tu 08/25/26 | 98.19 | 5,149,475 |
| Mo 08/24/26 | 93.05 | 3,692,234 |
| Fr 08/21/26 | 93.87 | 5,760,300 |
| Th 08/20/26 | 89.85 | 3,476,300 |
| We 08/19/26 | 90.54 | 3,224,300 |
| Tu 08/18/26 | 90.56 | 2,616,900 |
| Mo 08/17/26 | 94.33 | 4,632,700 |
| Fr 08/14/26 | 92.06 | 2,199,400 |
| Th 08/13/26 | 91.42 | 2,579,800 |
| We 08/12/26 | 91.66 | 3,040,100 |
| Tu 08/11/26 | 89.78 | 3,472,600 |
| Mo 08/10/26 | 90.66 | 5,866,900 |
| Fr 08/07/26 | 87.83 | 7,785,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 86.02 | 7,292,600 |
| We 08/05/26 | 88.74 | 4,890,700 |
| Tu 08/04/26 | 88.63 | 4,670,900 |
| Mo 08/03/26 | 87.75 | 5,184,700 |
| Fr 07/31/26 | 87.99 | 4,373,900 |
| Th 07/30/26 | 90.48 | 5,018,500 |
| We 07/29/26 | 86.26 | 7,226,900 |
| Tu 07/28/26 | 90.91 | 4,928,500 |
| Mo 07/27/26 | 92.27 | 4,662,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 94.57 | 4,783,200 |
| Mo 07/06/26 | 95.99 | 4,531,600 |
| Th 07/02/26 | 91.33 | 6,587,600 |
| We 07/01/26 | 93.25 | 7,441,700 |
| Tu 06/30/26 | 87.04 | 5,511,300 |
| Mo 06/29/26 | 88.20 | 4,774,300 |
| Fr 06/26/26 | 89.82 | 5,910,100 |
| Th 06/25/26 | 92.16 | 3,086,000 |
| We 06/24/26 | 92.79 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 87.15 | 5,419,900 |
| Tu 06/02/26 | 88.72 | 6,537,900 |
| Mo 06/01/26 | 88.69 | 6,862,500 |
| Fr 05/29/26 | 86.97 | 7,288,600 |
| Th 05/28/26 | 83.11 | 9,785,000 |
| We 05/27/26 | 80.95 | 6,127,700 |
| Tu 05/26/26 | 82.89 | 4,281,100 |
| Fr 05/22/26 | 81.35 | 8,381,300 |
| Th 05/21/26 | 83.83 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 80.46 | 4,058,800 |
| Th 04/30/26 | 79.50 | 5,489,000 |
| We 04/29/26 | 77.05 | 5,307,100 |
| Tu 04/28/26 | 77.49 | 3,839,200 |
| Mo 04/27/26 | 77.59 | 3,599,200 |
| Fr 04/24/26 | 76.62 | 2,920,100 |
| Th 04/23/26 | 75.90 | 4,286,700 |
| We 04/22/26 | 78.11 | 7,750,800 |
| Tu 04/21/26 | 79.62 | 6,401,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 67.07 | 4,618,900 |
| Mo 03/30/26 | 63.69 | 4,263,200 |
| Fr 03/27/26 | 64.20 | 3,882,200 |
| Th 03/26/26 | 66.20 | 3,518,600 |
| We 03/25/26 | 68.68 | 5,456,600 |
| Tu 03/24/26 | 66.12 | 7,816,600 |
| Mo 03/23/26 | 67.84 | 7,274,300 |
| Fr 03/20/26 | 65.47 | 8,997,200 |
| Th 03/19/26 | 67.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 71.19 | 6,182,100 |
| Th 02/26/26 | 74.56 | 3,705,500 |
| We 02/25/26 | 73.65 | 2,898,900 |
| Tu 02/24/26 | 71.92 | 3,447,100 |
| Mo 02/23/26 | 71.54 | 3,814,100 |
| Fr 02/20/26 | 74.40 | 2,766,800 |
| Th 02/19/26 | 73.99 | 2,459,500 |
| We 02/18/26 | 74.90 | 4,592,200 |
| Tu 02/17/26 | 73.29 | 5,587,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 75.48 | 4,948,800 |
| Mo 01/26/26 | 75.35 | 6,292,800 |
| Fr 01/23/26 | 77.58 | 8,053,400 |
| Th 01/22/26 | 77.21 | 5,989,500 |
| We 01/21/26 | 75.80 | 10,541,600 |
| Tu 01/20/26 | 71.51 | 9,304,900 |
| Fr 01/16/26 | 73.36 | 4,127,400 |
| Th 01/15/26 | 73.68 | 6,760,400 |
| We 01/14/26 | 71.35 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 65.96 | 3,085,400 |
| Mo 12/22/25 | 65.80 | 3,119,400 |
| Fr 12/19/25 | 64.26 | 4,757,900 |
| Th 12/18/25 | 62.94 | 3,709,200 |
| We 12/17/25 | 62.45 | 3,907,100 |
| Tu 12/16/25 | 63.06 | 3,552,300 |
| Mo 12/15/25 | 62.87 | 4,701,400 |
| Fr 12/12/25 | 64.15 | 5,181,100 |
| Th 12/11/25 | 66.06 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 61.56 | 5,978,600 |
| We 11/19/25 | 64.56 | 3,073,600 |
| Tu 11/18/25 | 63.27 | 4,146,700 |
| Mo 11/17/25 | 63.41 | 4,918,000 |
| Fr 11/14/25 | 66.03 | 5,337,100 |
| Th 11/13/25 | 67.04 | 6,274,100 |
| We 11/12/25 | 72.70 | 4,300,200 |
| Tu 11/11/25 | 70.87 | 2,780,400 |
| Mo 11/10/25 | 71.13 | 3,255,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 66.27 | 3,765,400 |
| Mo 10/20/25 | 66.94 | 5,249,700 |
| Fr 10/17/25 | 66.23 | 9,231,400 |
| Th 10/16/25 | 68.52 | 10,050,100 |
| We 10/15/25 | 69.77 | 4,912,500 |
| Tu 10/14/25 | 69.36 | 4,746,700 |
| Mo 10/13/25 | 70.52 | 2,899,200 |
| Fr 10/10/25 | 69.01 | 5,043,700 |
| Th 10/09/25 | 72.62 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 65.03 | 8,102,900 |
| Th 09/18/25 | 64.92 | 6,262,000 |
| We 09/17/25 | 62.34 | 5,261,700 |
| Tu 09/16/25 | 62.48 | 4,098,800 |
| Mo 09/15/25 | 62.25 | 4,073,800 |
| Fr 09/12/25 | 63.70 | 3,396,700 |
| Th 09/11/25 | 63.34 | 3,946,400 |
| We 09/10/25 | 62.51 | 3,824,700 |
| Tu 09/09/25 | 62.21 | 4,619,700 |
| Fr 07/24/26 | 91.74 | 3,890,500 |
| Th 07/23/26 | 91.76 | 4,396,900 |
| We 07/22/26 | 93.50 | 5,850,600 |
| Tu 07/21/26 | 94.42 | 5,121,900 |
| Mo 07/20/26 | 91.68 | 3,740,300 |
| Fr 07/17/26 | 90.53 | 4,448,200 |
| Th 07/16/26 | 92.21 | 3,996,200 |
| We 07/15/26 | 97.41 | 3,486,300 |
| Tu 07/14/26 | 95.61 | 3,094,500 |
| Mo 07/13/26 | 93.56 | 3,390,800 |
| Fr 07/10/26 | 94.09 | 2,399,500 |
| Th 07/09/26 | 95.28 | 2,679,400 |
| We 07/08/26 | 93.40 | 3,444,200 |
| 3,518,800 |
| Tu 06/23/26 | 94.70 | 6,269,300 |
| Mo 06/22/26 | 96.82 | 4,203,000 |
| Th 06/18/26 | 96.00 | 7,511,200 |
| We 06/17/26 | 95.09 | 5,280,100 |
| Tu 06/16/26 | 93.10 | 3,989,500 |
| Mo 06/15/26 | 92.76 | 3,530,200 |
| Fr 06/12/26 | 90.81 | 4,181,500 |
| Th 06/11/26 | 88.83 | 3,697,600 |
| We 06/10/26 | 85.42 | 4,259,700 |
| Tu 06/09/26 | 86.33 | 4,428,100 |
| Mo 06/08/26 | 87.35 | 4,689,100 |
| Fr 06/05/26 | 84.40 | 4,274,400 |
| Th 06/04/26 | 87.06 | 7,079,400 |
| 4,839,000 |
| We 05/20/26 | 83.79 | 6,230,000 |
| Tu 05/19/26 | 83.45 | 7,139,200 |
| Mo 05/18/26 | 86.12 | 4,261,600 |
| Fr 05/15/26 | 87.00 | 3,908,000 |
| Th 05/14/26 | 88.28 | 3,728,700 |
| We 05/13/26 | 85.12 | 3,143,900 |
| Tu 05/12/26 | 84.59 | 5,248,000 |
| Mo 05/11/26 | 84.91 | 3,100,900 |
| Fr 05/08/26 | 84.42 | 3,595,300 |
| Th 05/07/26 | 83.71 | 5,150,300 |
| We 05/06/26 | 87.04 | 3,943,100 |
| Tu 05/05/26 | 83.91 | 4,761,700 |
| Mo 05/04/26 | 81.72 | 3,417,200 |
| Mo 04/20/26 | 81.25 | 3,618,500 |
| Fr 04/17/26 | 81.71 | 5,487,900 |
| Th 04/16/26 | 79.38 | 4,544,100 |
| We 04/15/26 | 79.69 | 5,019,300 |
| Tu 04/14/26 | 77.10 | 5,621,900 |
| Mo 04/13/26 | 74.55 | 4,787,200 |
| Fr 04/10/26 | 71.21 | 3,698,500 |
| Th 04/09/26 | 71.93 | 4,768,800 |
| We 04/08/26 | 72.31 | 5,096,000 |
| Tu 04/07/26 | 68.11 | 3,579,400 |
| Mo 04/06/26 | 68.62 | 2,540,100 |
| Th 04/02/26 | 67.74 | 3,054,100 |
| We 04/01/26 | 67.91 | 5,917,500 |
| 5,189,400 |
| We 03/18/26 | 68.45 | 4,464,700 |
| Tu 03/17/26 | 68.63 | 2,742,200 |
| Mo 03/16/26 | 68.28 | 4,185,200 |
| Fr 03/13/26 | 66.19 | 3,384,300 |
| Th 03/12/26 | 66.92 | 3,988,200 |
| We 03/11/26 | 68.39 | 3,177,400 |
| Tu 03/10/26 | 68.50 | 4,928,600 |
| Mo 03/09/26 | 67.49 | 4,969,300 |
| Fr 03/06/26 | 66.70 | 5,378,700 |
| Th 03/05/26 | 68.05 | 4,681,300 |
| We 03/04/26 | 69.15 | 4,587,300 |
| Tu 03/03/26 | 69.40 | 6,824,400 |
| Mo 03/02/26 | 71.67 | 5,363,800 |
| Fr 02/13/26 | 74.75 | 4,385,100 |
| Th 02/12/26 | 73.06 | 6,887,600 |
| We 02/11/26 | 76.35 | 3,569,200 |
| Tu 02/10/26 | 77.20 | 5,564,600 |
| Mo 02/09/26 | 78.42 | 3,909,300 |
| Fr 02/06/26 | 74.59 | 4,891,400 |
| Th 02/05/26 | 69.49 | 8,775,700 |
| We 02/04/26 | 73.44 | 8,126,300 |
| Tu 02/03/26 | 74.93 | 5,481,700 |
| Mo 02/02/26 | 75.27 | 6,897,600 |
| Fr 01/30/26 | 74.88 | 3,412,800 |
| Th 01/29/26 | 75.66 | 3,984,800 |
| We 01/28/26 | 75.45 | 4,695,700 |
| 5,180,500 |
| Tu 01/13/26 | 70.59 | 3,637,300 |
| Mo 01/12/26 | 70.79 | 2,831,400 |
| Fr 01/09/26 | 70.47 | 3,796,900 |
| Th 01/08/26 | 70.16 | 4,124,100 |
| We 01/07/26 | 71.34 | 4,163,200 |
| Tu 01/06/26 | 72.88 | 4,603,800 |
| Mo 01/05/26 | 71.57 | 5,283,100 |
| Fr 01/02/26 | 67.23 | 4,881,600 |
| We 12/31/25 | 64.31 | 2,300,800 |
| Tu 12/30/25 | 65.00 | 2,106,700 |
| Mo 12/29/25 | 65.35 | 2,442,200 |
| Fr 12/26/25 | 66.16 | 1,918,300 |
| We 12/24/25 | 65.98 | 1,344,500 |
| 4,002,300 |
| We 12/10/25 | 66.67 | 3,101,600 |
| Tu 12/09/25 | 65.56 | 3,147,500 |
| Mo 12/08/25 | 65.81 | 2,583,500 |
| Fr 12/05/25 | 64.50 | 3,154,500 |
| Th 12/04/25 | 65.95 | 3,100,500 |
| We 12/03/25 | 64.96 | 2,400,100 |
| Tu 12/02/25 | 63.59 | 5,651,000 |
| Mo 12/01/25 | 63.54 | 5,982,500 |
| Fr 11/28/25 | 65.02 | 2,725,000 |
| We 11/26/25 | 64.19 | 3,547,700 |
| Tu 11/25/25 | 63.17 | 3,034,900 |
| Mo 11/24/25 | 62.43 | 4,423,000 |
| Fr 11/21/25 | 61.05 | 6,901,300 |
| Fr 11/07/25 | 70.54 | 4,294,900 |
| Th 11/06/25 | 69.86 | 3,574,600 |
| We 11/05/25 | 71.62 | 2,769,000 |
| Tu 11/04/25 | 70.69 | 4,801,700 |
| Mo 11/03/25 | 73.08 | 6,430,500 |
| Fr 10/31/25 | 70.36 | 3,834,500 |
| Th 10/30/25 | 68.51 | 3,071,200 |
| We 10/29/25 | 69.19 | 2,903,400 |
| Tu 10/28/25 | 68.65 | 2,595,300 |
| Mo 10/27/25 | 69.49 | 3,154,500 |
| Fr 10/24/25 | 68.75 | 4,238,500 |
| Th 10/23/25 | 67.17 | 8,459,300 |
| We 10/22/25 | 64.77 | 5,747,000 |
| 3,013,900 |
| We 10/08/25 | 72.05 | 4,341,000 |
| Tu 10/07/25 | 69.35 | 3,242,100 |
| Mo 10/06/25 | 69.61 | 3,723,400 |
| Fr 10/03/25 | 70.36 | 3,740,600 |
| Th 10/02/25 | 70.95 | 5,379,200 |
| We 10/01/25 | 68.78 | 7,265,500 |
| Tu 09/30/25 | 68.81 | 4,920,000 |
| Mo 09/29/25 | 68.80 | 5,912,500 |
| Fr 09/26/25 | 66.12 | 3,881,100 |
| Th 09/25/25 | 64.97 | 3,126,800 |
| We 09/24/25 | 64.46 | 3,783,300 |
| Tu 09/23/25 | 65.49 | 5,352,900 |
| Mo 09/22/25 | 64.22 | 4,777,000 |
| Mo 09/08/25 | 61.11 | 5,544,900 |