Education
About Us
Working with TipRanks
Follow Us
Interactive Brokers (IBKR)
NASDAQ:IBKR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 21, 2025
157.25
157.80
152.39
153.51
153.51
-3.77%
1,578,543
0.63
Apr 17, 2025
159.00
161.70
156.52
159.52
159.52
+1.03%
2,280,807
0.92
Apr 16, 2025
159.40
163.29
153.20
157.90
157.90
-8.95%
7,121,290
2.98
Apr 15, 2025
173.25
177.30
173.25
173.43
173.43
+0.25%
2,501,404
1.06
Apr 14, 2025
176.94
177.19
170.92
172.99
172.99
+0.96%
1,684,038
0.71
Apr 11, 2025
164.31
172.56
163.05
171.35
171.35
+4.28%
2,479,339
1.06
Apr 10, 2025
163.77
171.21
160.10
164.31
164.31
-3.75%
3,322,649
1.44
Apr 09, 2025
145.85
173.13
144.90
170.72
170.72
+16.12%
4,720,387
2.09
Apr 08, 2025
153.57
155.14
144.10
147.02
147.02
+1.89%
3,203,101
1.44
Apr 07, 2025
137.10
150.69
131.28
144.29
144.29
-1.23%
4,721,430
2.18
Apr 04, 2025
151.47
152.30
141.45
146.08
146.08
-8.40%
2,977,358
1.39
Apr 03, 2025
161.34
165.12
158.84
159.48
159.48
-8.51%
2,136,521
1.01
Apr 02, 2025
170.39
177.58
168.94
174.31
174.31
+0.71%
1,376,704
0.65
Apr 01, 2025
165.40
173.43
163.27
173.08
173.08
+4.52%
2,213,205
1.07
Mar 31, 2025
159.29
166.64
157.21
165.59
165.59
+0.53%
1,762,423
0.86
Mar 28, 2025
166.41
169.02
162.48
164.72
164.72
-2.53%
2,373,092
1.17
Mar 27, 2025
172.51
173.00
166.38
169.00
169.00
-2.84%
3,305,084
1.66
Mar 26, 2025
179.59
179.78
173.23
173.94
173.94
-3.04%
2,052,674
1.03
Mar 25, 2025
181.35
183.73
178.00
179.40
179.40
-0.30%
2,051,145
1.04
Mar 24, 2025
178.24
181.89
177.11
179.94
179.94
+3.80%
1,799,034
0.91
Mar 21, 2025
173.13
173.89
170.45
173.36
173.36
-1.42%
3,574,655
1.85
Mar 20, 2025
175.39
178.00
174.48
175.86
175.86
-1.29%
1,829,207
0.96
Mar 19, 2025
173.04
180.94
171.22
178.15
178.15
+3.16%
1,628,819
0.86
Mar 18, 2025
171.51
173.58
169.22
172.69
172.69
-0.98%
1,550,238
0.82
Mar 17, 2025
167.77
175.71
167.77
174.40
174.40
+3.74%
1,867,311
1.00
Mar 14, 2025
165.22
169.42
163.50
168.11
168.11
+4.40%
2,228,576
1.20
Mar 13, 2025
171.60
171.60
159.04
161.03
161.03
-5.91%
3,462,480
1.89
Mar 12, 2025
176.92
177.45
170.35
171.14
171.14
+0.47%
2,733,120
1.51
Mar 11, 2025
169.37
173.62
166.69
170.34
170.34
+1.90%
2,756,064
1.55
Mar 10, 2025
184.25
185.00
165.40
167.16
167.16
-13.01%
4,932,441
2.86
Mar 07, 2025
188.01
192.44
182.31
192.17
192.17
+1.30%
3,299,066
1.95
Mar 06, 2025
192.66
194.56
185.22
189.70
189.70
-3.55%
2,985,087
1.79
Mar 05, 2025
195.71
197.77
193.26
196.69
196.69
+0.34%
2,046,444
1.24
Mar 04, 2025
196.29
199.93
186.00
196.03
196.03
-2.73%
2,981,868
1.85
Mar 03, 2025
209.15
211.63
200.67
201.53
201.53
-1.40%
1,788,946
1.12
Feb 28, 2025
202.51
206.96
201.41
204.40
204.40
+0.57%
7,795,038
5.19
Feb 27, 2025
210.10
211.16
202.76
203.50
203.25
-1.41%
1,319,019
0.88
Feb 26, 2025
203.67
209.87
202.59
206.66
206.41
+2.97%
1,701,073
1.13
Feb 25, 2025
213.36
213.99
198.89
200.94
200.69
-6.25%
2,838,440
1.93
Feb 24, 2025
219.33
222.09
210.73
214.61
214.35
-1.76%
2,299,106
1.58
Feb 21, 2025
227.49
227.95
217.29
218.73
218.46
-3.10%
2,102,946
1.47
Feb 20, 2025
232.20
232.20
220.80
226.00
225.72
-2.74%
2,346,248
1.66
Feb 19, 2025
235.50
236.50
230.04
232.65
232.36
-1.10%
1,394,207
0.99
Feb 18, 2025
235.88
236.50
231.90
235.53
235.24
+0.73%
1,174,415
0.84
Feb 14, 2025
234.24
236.53
228.42
234.12
233.83
-0.19%
1,673,424
1.20
Feb 13, 2025
231.87
235.86
228.34
234.85
234.56
+2.15%
1,921,590
1.38
Feb 12, 2025
222.69
230.47
221.24
230.20
229.92
+4.07%
1,808,149
1.31
Feb 11, 2025
226.19
226.19
219.00
221.47
221.20
-1.97%
1,434,698
1.04
Feb 10, 2025
231.84
232.61
224.72
226.19
225.91
-2.02%
1,741,340
1.26
Feb 07, 2025
229.15
231.97
227.99
231.14
230.86
+1.40%
2,005,951
1.47
Rows: