Education
About Us
Working with TipRanks
Follow Us
Interactive Brokers (IBKR)
NASDAQ:IBKR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 17, 2025
208.07
210.87
206.62
208.17
208.17
-0.71%
920,942
0.51
Jun 16, 2025
204.66
210.98
204.39
209.66
209.66
+3.71%
1,000,139
0.55
Jun 13, 2025
204.67
204.77
200.74
202.16
202.16
-1.38%
851,490
0.47
Jun 12, 2025
201.70
205.50
200.71
204.98
204.98
+0.23%
726,661
0.39
Jun 11, 2025
205.28
206.98
202.42
204.51
204.51
-0.26%
1,055,283
0.56
Jun 10, 2025
203.60
206.48
200.54
205.05
205.05
+0.19%
1,209,302
0.63
Jun 09, 2025
209.25
209.25
196.60
204.67
204.67
-3.38%
2,011,909
1.02
Jun 06, 2025
210.60
213.91
208.71
211.83
211.83
+2.42%
1,630,867
0.82
Jun 05, 2025
206.25
208.64
204.20
206.82
206.82
+0.38%
1,258,887
0.62
Jun 04, 2025
208.03
209.65
206.01
206.03
206.03
-0.90%
1,140,302
0.56
Jun 03, 2025
207.67
209.34
204.89
207.91
207.91
-0.14%
1,241,629
0.60
Jun 02, 2025
208.95
210.80
204.00
208.20
208.20
-0.71%
1,195,205
0.58
May 30, 2025
207.85
210.22
204.54
209.68
209.68
+0.33%
1,878,175
0.87
May 29, 2025
213.76
214.14
207.78
209.30
208.98
-0.56%
965,749
0.44
May 28, 2025
212.53
213.50
210.60
210.81
210.49
-0.66%
686,618
0.31
May 27, 2025
209.23
212.90
207.36
212.53
212.20
+3.02%
1,264,488
0.57
May 23, 2025
202.17
208.30
200.40
206.61
206.29
+0.10%
968,008
0.43
May 22, 2025
206.13
208.50
204.92
206.72
206.40
+0.86%
1,156,556
0.51
May 21, 2025
207.98
210.23
204.16
205.27
204.96
-2.26%
1,198,185
0.53
May 20, 2025
207.79
210.45
207.29
210.34
210.02
+1.28%
861,665
0.38
May 19, 2025
204.64
209.26
203.12
208.00
207.68
-0.40%
1,449,527
0.64
May 16, 2025
206.90
210.46
206.90
209.15
208.83
+1.20%
1,159,930
0.51
May 15, 2025
202.12
207.15
201.45
206.99
206.67
+1.87%
1,054,761
0.46
May 14, 2025
203.04
205.49
201.77
203.50
203.19
+0.51%
1,081,556
0.47
May 13, 2025
197.90
205.22
197.45
202.78
202.47
+2.97%
1,376,620
0.60
May 12, 2025
195.82
197.50
192.90
197.24
196.94
+6.43%
1,828,195
0.79
May 09, 2025
184.69
186.97
184.39
185.60
185.32
+0.76%
743,084
0.32
May 08, 2025
184.59
186.95
182.75
184.49
184.21
+2.77%
1,318,236
0.57
May 07, 2025
178.00
181.38
177.78
179.79
179.52
+0.98%
1,408,496
0.60
May 06, 2025
176.21
179.39
175.11
178.32
178.05
-0.53%
1,054,534
0.45
May 05, 2025
179.39
182.26
177.89
179.54
179.26
-0.96%
1,005,492
0.42
May 02, 2025
178.26
182.46
177.22
181.55
181.27
+4.30%
1,443,495
0.60
May 01, 2025
172.75
177.09
172.40
174.34
174.07
+1.60%
2,001,811
0.83
Apr 30, 2025
166.76
172.22
165.71
171.85
171.59
+0.19%
1,193,491
0.50
Apr 29, 2025
168.10
172.74
167.58
171.78
171.52
+1.59%
989,174
0.41
Apr 28, 2025
170.94
173.00
167.05
169.35
169.09
+0.19%
1,165,904
0.48
Apr 25, 2025
168.52
170.40
167.50
169.28
169.02
+0.29%
1,007,416
0.41
Apr 24, 2025
162.50
169.93
162.30
169.05
168.79
+4.70%
1,301,626
0.52
Apr 23, 2025
165.26
169.11
160.75
161.71
161.46
+2.84%
1,891,007
0.75
Apr 22, 2025
154.93
159.60
154.11
157.48
157.24
+2.74%
1,848,715
0.74
Apr 21, 2025
157.25
157.80
152.39
153.51
153.28
-3.62%
1,578,543
0.63
Apr 17, 2025
159.00
161.70
156.52
159.52
159.28
+1.18%
2,280,807
0.92
Apr 16, 2025
159.40
163.29
153.20
157.90
157.66
-8.81%
7,121,290
2.98
Apr 15, 2025
173.25
177.30
173.25
173.43
173.16
+0.41%
2,501,404
1.06
Apr 14, 2025
176.94
177.19
170.92
172.99
172.72
+1.11%
1,684,038
0.71
Apr 11, 2025
164.31
172.56
163.05
171.35
171.09
+4.44%
2,479,339
1.06
Apr 10, 2025
163.77
171.21
160.10
164.31
164.06
-3.61%
3,323,554
1.44
Apr 09, 2025
145.85
173.13
144.90
170.72
170.46
+16.30%
4,720,387
2.09
Apr 08, 2025
153.57
155.14
144.10
147.02
146.80
+2.05%
3,203,101
1.44
Apr 07, 2025
137.10
150.69
131.28
144.29
144.07
-1.07%
4,721,430
2.18
Rows: