Comparing Back to the side-by-side chart ↗
Interactive Brokers Group Inc (IBKR) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -13% vs the 50-day and -7.3% vs the 200-day average, 22.1% below the 52-week high and +30.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Interactive Brokers Group Inc trades 13.0% below its 50-day and 7.3% below its 200-day moving average. (as of 2026-10-30)
Interactive Brokers operates as an automated electronic broker, executing, clearing and settling trades in stocks, options, futures, currencies, bonds, precious metals and cryptocurrencies. It also provides custody, prime brokerage, margin lending and account services for hedge funds, mutual funds, advisers and individual investors.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IBKR overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 78.58 | 78.64 | 75.43 | 76.90 | -5.96% | 5,733,150 |
| 2026-10-29 | 83.53 | 83.78 | 80.96 | 81.77 | -2.12% | 3,584,600 |
| 2026-10-28 | 82.60 | 83.70 | 81.68 | 83.54 | +1.57% | 4,618,300 |
| 2026-10-27 | 81.60 | 82.93 | 81.40 | 82.25 | +2.06% | 4,159,600 |
| 2026-10-26 | 80.35 | 81.92 | 79.30 | 80.59 | +0.39% | 5,150,100 |
| 2026-10-23 | 81.56 | 82.14 | 80.14 | 80.28 | -2.43% | 5,765,300 |
| 2026-10-22 | 83.24 | 85.08 | 81.71 | 82.28 | -3.57% | 4,156,400 |
| 2026-10-21 | 84.43 | 86.18 | 83.30 | 85.33 | +2.92% | 4,605,200 |
| 2026-10-20 | 80.50 | 83.28 | 80.50 | 82.91 | +1.92% | 3,918,500 |
| 2026-10-19 | 82.83 | 83.36 | 80.82 | 81.35 | -1.62% | 4,679,300 |
| 2026-10-16 | 86.26 | 86.95 | 82.25 | 82.69 | -3.88% | 7,273,000 |
| 2026-10-15 | 82.75 | 86.22 | 81.04 | 86.03 | +2.25% | 5,838,600 |
| 2026-10-14 | 86.02 | 86.84 | 83.62 | 84.14 | -3.83% | 4,562,600 |
| 2026-10-13 | 87.70 | 88.02 | 86.09 | 87.49 | -0.46% | 2,887,500 |
| 2026-10-12 | 88.22 | 89.11 | 87.72 | 87.89 | +0.02% | 3,016,400 |
| 2026-10-09 | 87.05 | 88.28 | 86.47 | 87.87 | +1.62% | 2,424,500 |
| 2026-10-08 | 87.11 | 87.79 | 86.28 | 86.47 | -1.45% | 2,997,200 |
| 2026-10-07 | 88.70 | 89.11 | 85.97 | 87.74 | -3.14% | 3,649,800 |
| 2026-10-06 | 89.38 | 91.85 | 89.06 | 90.58 | +1.72% | 3,416,300 |
| 2026-10-05 | 88.87 | 89.56 | 88.09 | 89.05 | +0.85% | 2,935,400 |
| 2026-10-02 | 86.55 | 88.92 | 86.55 | 88.30 | +2.90% | 4,871,400 |
| 2026-10-01 | 85.42 | 87.25 | 83.60 | 85.81 | +0.46% | 5,716,600 |
| 2026-09-30 | 86.63 | 86.93 | 85.39 | 85.42 | -0.88% | 4,050,500 |
| 2026-09-29 | 87.86 | 87.86 | 85.89 | 86.18 | -1.03% | 2,832,300 |
| 2026-09-28 | 87.80 | 88.50 | 86.81 | 87.08 | -2.42% | 3,831,900 |
| 2026-09-25 | 90.00 | 90.57 | 88.53 | 89.24 | -0.65% | 2,893,800 |
| 2026-09-24 | 90.53 | 91.19 | 89.10 | 89.82 | -1.90% | 3,977,300 |
| 2026-09-23 | 91.36 | 93.53 | 90.92 | 91.56 | -0.35% | 3,960,800 |
| 2026-09-22 | 92.85 | 93.20 | 89.71 | 91.88 | -1.43% | 4,059,000 |
| 2026-09-21 | 92.50 | 93.94 | 91.58 | 93.21 | +2.78% | 3,473,500 |
| 2026-09-18 | 89.91 | 91.06 | 88.75 | 90.69 | +2.61% | 6,224,200 |
| 2026-09-17 | 88.72 | 89.09 | 87.63 | 88.38 | +1.89% | 4,359,600 |
| 2026-09-16 | 88.99 | 89.09 | 84.96 | 86.74 | -2.32% | 3,802,300 |
| 2026-09-15 | 90.20 | 90.48 | 87.50 | 88.80 | -2.15% | 4,527,200 |
| 2026-09-14 | 90.00 | 90.94 | 89.08 | 90.75 | -0.68% | 3,830,300 |
| 2026-09-11 | 90.71 | 92.31 | 89.45 | 91.37 | +2.18% | 3,080,400 |
| 2026-09-10 | 89.06 | 90.24 | 88.74 | 89.42 | -0.95% | 2,876,400 |
| 2026-09-09 | 90.99 | 91.86 | 90.25 | 90.28 | -0.76% | 2,647,300 |
| 2026-09-08 | 91.76 | 93.29 | 90.87 | 90.97 | -1.78% | 2,185,100 |
| 2026-09-04 | 91.55 | 92.85 | 91.14 | 92.62 | -0.36% | 2,499,900 |
| 2026-09-03 | 89.83 | 93.27 | 89.77 | 92.95 | +4.30% | 5,292,200 |
| 2026-09-02 | 90.00 | 91.35 | 88.53 | 89.12 | -1.41% | 4,383,100 |
| 2026-09-01 | 94.63 | 94.90 | 90.03 | 90.39 | -7.09% | 5,134,400 |
| 2026-08-31 | 95.50 | 97.89 | 94.43 | 97.29 | +1.51% | 3,560,400 |
| 2026-08-28 | 96.61 | 97.72 | 95.46 | 95.84 | -0.74% | 2,236,400 |
| 2026-08-27 | 96.88 | 97.34 | 95.76 | 96.55 | -0.48% | 5,154,900 |
| 2026-08-26 | 97.63 | 97.78 | 94.81 | 97.02 | -1.19% | 3,044,000 |
| 2026-08-25 | 93.55 | 98.75 | 92.80 | 98.19 | +5.52% | 5,217,700 |
| 2026-08-24 | 93.86 | 94.78 | 92.49 | 93.05 | -0.87% | 4,300,800 |
| 2026-08-21 | 90.80 | 94.22 | 90.31 | 93.87 | +4.47% | 5,760,300 |
| 2026-08-20 | 91.41 | 91.71 | 89.67 | 89.85 | -0.76% | 3,476,300 |
| 2026-08-19 | 90.99 | 91.43 | 88.92 | 90.54 | -0.02% | 3,224,300 |
| 2026-08-18 | 93.00 | 93.23 | 90.42 | 90.56 | -4.00% | 2,616,900 |
| 2026-08-17 | 92.23 | 94.60 | 91.59 | 94.33 | +2.47% | 4,632,700 |
| 2026-08-14 | 91.41 | 92.42 | 90.12 | 92.06 | +0.70% | 2,199,400 |
| 2026-08-13 | 92.00 | 92.72 | 91.34 | 91.42 | -0.26% | 2,579,800 |
| 2026-08-12 | 91.15 | 92.76 | 90.84 | 91.66 | +2.09% | 3,040,100 |
| 2026-08-11 | 91.12 | 91.65 | 89.52 | 89.78 | -0.97% | 3,472,600 |
| 2026-08-10 | 88.00 | 91.78 | 88.00 | 90.66 | +3.22% | 5,866,900 |
| 2026-08-07 | 86.57 | 87.97 | 85.37 | 87.83 | +2.10% | 7,785,100 |
| 2026-08-06 | 88.14 | 89.14 | 85.69 | 86.02 | -3.07% | 7,292,600 |
| 2026-08-05 | 89.59 | 90.92 | 88.67 | 88.74 | +0.12% | 4,890,700 |
| 2026-08-04 | 88.69 | 89.48 | 86.92 | 88.63 | +1.00% | 4,670,900 |
| 2026-08-03 | 87.03 | 88.23 | 85.90 | 87.75 | -0.27% | 5,184,700 |
| 2026-07-31 | 91.80 | 91.80 | 87.95 | 87.99 | -2.75% | 4,373,900 |
| 2026-07-30 | 88.20 | 90.68 | 86.82 | 90.48 | +4.89% | 5,018,500 |
| 2026-07-29 | 89.89 | 90.46 | 85.60 | 86.26 | -5.11% | 7,226,900 |
| 2026-07-28 | 90.04 | 91.21 | 88.33 | 90.91 | -1.47% | 4,928,500 |
| 2026-07-27 | 92.90 | 94.26 | 89.69 | 92.27 | +0.58% | 4,662,300 |
| 2026-07-24 | 91.80 | 92.45 | 89.50 | 91.74 | -0.02% | 3,890,500 |
| 2026-07-23 | 90.76 | 91.87 | 89.61 | 91.76 | -1.86% | 4,396,900 |
| 2026-07-22 | 93.60 | 95.55 | 92.18 | 93.50 | -0.97% | 5,850,600 |
| 2026-07-21 | 93.49 | 95.55 | 93.29 | 94.42 | +2.99% | 5,121,900 |
| 2026-07-20 | 91.56 | 93.46 | 91.31 | 91.68 | +1.27% | 3,740,300 |
| 2026-07-17 | 89.60 | 92.03 | 87.87 | 90.53 | -1.82% | 4,448,200 |
| 2026-07-16 | 96.20 | 96.72 | 91.58 | 92.21 | -5.34% | 3,996,200 |
| 2026-07-15 | 96.89 | 97.77 | 95.57 | 97.41 | +1.88% | 3,486,300 |
| 2026-07-14 | 94.16 | 96.35 | 94.15 | 95.61 | +2.19% | 3,094,500 |
| 2026-07-13 | 93.21 | 94.80 | 92.41 | 93.56 | -0.56% | 3,390,800 |
| 2026-07-10 | 96.40 | 97.40 | 93.59 | 94.09 | -1.25% | 2,399,500 |
| 2026-07-09 | 94.82 | 96.72 | 93.93 | 95.28 | +2.01% | 2,679,400 |
| 2026-07-08 | 92.79 | 94.11 | 92.19 | 93.40 | -1.24% | 3,444,200 |
| 2026-07-07 | 94.43 | 96.49 | 91.82 | 94.57 | -1.48% | 4,783,200 |
| 2026-07-06 | 91.99 | 96.09 | 91.69 | 95.99 | +5.10% | 4,531,600 |
| 2026-07-02 | 93.25 | 96.71 | 89.51 | 91.33 | -2.06% | 6,587,600 |
| 2026-07-01 | 88.03 | 95.57 | 87.57 | 93.25 | +7.13% | 7,441,700 |
| 2026-06-30 | 88.00 | 90.12 | 86.66 | 87.04 | -1.32% | 5,511,300 |
| 2026-06-29 | 90.34 | 90.51 | 87.67 | 88.20 | -1.80% | 4,774,300 |
| 2026-06-26 | 91.45 | 91.73 | 89.56 | 89.82 | -2.54% | 5,910,100 |
| 2026-06-25 | 94.45 | 95.28 | 91.79 | 92.16 | -0.68% | 3,086,000 |
| 2026-06-24 | 93.70 | 95.26 | 92.16 | 92.79 | -2.02% | 3,518,800 |
| 2026-06-23 | 92.70 | 96.59 | 92.33 | 94.70 | -2.19% | 6,269,300 |
| 2026-06-22 | 96.79 | 97.84 | 96.04 | 96.82 | +0.85% | 4,203,000 |
| 2026-06-18 | 96.80 | 97.81 | 95.30 | 96.00 | +0.96% | 7,511,200 |
| 2026-06-17 | 93.52 | 96.75 | 93.41 | 95.09 | +2.14% | 5,280,100 |
| 2026-06-16 | 93.01 | 94.05 | 92.01 | 93.10 | +0.37% | 3,989,500 |
| 2026-06-15 | 94.68 | 94.73 | 92.62 | 92.76 | +2.15% | 3,530,200 |
| 2026-06-12 | 90.45 | 93.10 | 89.95 | 90.81 | +2.23% | 4,181,500 |
| 2026-06-11 | 86.59 | 88.90 | 85.07 | 88.83 | +3.99% | 3,697,600 |
| 2026-06-10 | 85.28 | 88.30 | 84.65 | 85.42 | -1.05% | 4,259,700 |
| 2026-06-09 | 88.34 | 88.53 | 83.12 | 86.33 | -1.17% | 4,428,100 |
| 2026-06-08 | 85.78 | 87.83 | 85.24 | 87.35 | +3.50% | 4,689,100 |
| 2026-06-05 | 86.15 | 86.23 | 83.40 | 84.40 | -3.06% | 4,274,400 |
| 2026-06-04 | 86.11 | 87.43 | 83.11 | 87.06 | -0.10% | 7,079,400 |
| 2026-06-03 | 88.07 | 89.03 | 86.91 | 87.15 | -1.77% | 5,419,900 |
| 2026-06-02 | 88.95 | 90.50 | 88.37 | 88.72 | +0.03% | 6,537,900 |
| 2026-06-01 | 86.10 | 91.02 | 85.02 | 88.69 | +1.98% | 6,862,500 |
| 2026-05-29 | 83.20 | 87.18 | 82.75 | 86.97 | +4.64% | 7,288,600 |
| 2026-05-28 | 80.52 | 83.44 | 79.12 | 83.11 | +2.67% | 9,785,000 |
| 2026-05-27 | 82.64 | 82.64 | 79.72 | 80.95 | -2.34% | 6,127,700 |
| 2026-05-26 | 82.36 | 84.29 | 82.27 | 82.89 | +1.89% | 4,281,100 |
| 2026-05-22 | 84.15 | 84.86 | 81.10 | 81.35 | -2.96% | 8,381,300 |
| 2026-05-21 | 83.17 | 84.53 | 82.75 | 83.83 | +0.05% | 4,839,000 |
| 2026-05-20 | 84.00 | 85.43 | 83.21 | 83.79 | +0.41% | 6,230,000 |
| 2026-05-19 | 84.66 | 84.87 | 82.80 | 83.45 | -3.10% | 7,139,200 |
| 2026-05-18 | 86.75 | 87.99 | 85.10 | 86.12 | -1.01% | 4,261,600 |
| 2026-05-15 | 87.07 | 87.81 | 85.99 | 87.00 | -1.45% | 3,908,000 |
| 2026-05-14 | 85.37 | 88.44 | 85.31 | 88.28 | +3.71% | 3,728,700 |
| 2026-05-13 | 83.88 | 86.03 | 83.10 | 85.12 | +0.63% | 3,143,900 |
| 2026-05-12 | 84.22 | 84.69 | 82.68 | 84.59 | -0.38% | 5,248,000 |
| 2026-05-11 | 84.28 | 85.80 | 83.38 | 84.91 | +0.58% | 3,100,900 |
| 2026-05-08 | 84.58 | 85.20 | 83.50 | 84.42 | +0.85% | 3,595,300 |
| 2026-05-07 | 86.87 | 87.37 | 83.53 | 83.71 | -3.83% | 5,150,300 |
| 2026-05-06 | 85.37 | 87.34 | 85.37 | 87.04 | +3.73% | 3,943,100 |
| 2026-05-05 | 82.57 | 84.63 | 82.46 | 83.91 | +2.68% | 4,761,700 |
| 2026-05-04 | 80.99 | 82.24 | 80.46 | 81.72 | +1.57% | 3,417,200 |
| 2026-05-01 | 79.75 | 81.07 | 78.92 | 80.46 | +1.21% | 4,058,800 |
| 2026-04-30 | 76.88 | 80.00 | 76.50 | 79.50 | +3.18% | 5,489,000 |
| 2026-04-29 | 77.00 | 77.44 | 75.68 | 77.05 | -0.57% | 5,307,100 |
| 2026-04-28 | 76.91 | 77.92 | 76.34 | 77.49 | -0.13% | 3,839,200 |
| 2026-04-27 | 76.55 | 78.22 | 76.45 | 77.59 | +1.27% | 3,599,200 |
| 2026-04-24 | 76.83 | 76.83 | 75.32 | 76.62 | +0.95% | 2,920,100 |
| 2026-04-23 | 77.33 | 78.28 | 74.62 | 75.90 | -2.83% | 4,286,700 |
| 2026-04-22 | 78.06 | 79.43 | 76.70 | 78.11 | -1.90% | 7,750,800 |
| 2026-04-21 | 81.34 | 82.41 | 79.21 | 79.62 | -2.01% | 6,401,900 |
| 2026-04-20 | 81.20 | 81.97 | 80.81 | 81.25 | -0.56% | 3,618,500 |
| 2026-04-17 | 81.45 | 82.88 | 80.87 | 81.71 | +2.94% | 5,487,900 |
| 2026-04-16 | 80.20 | 80.69 | 78.29 | 79.38 | -0.39% | 4,544,100 |
| 2026-04-15 | 78.39 | 79.81 | 78.02 | 79.69 | +3.36% | 5,019,300 |
| 2026-04-14 | 76.00 | 77.25 | 74.35 | 77.10 | +3.42% | 5,621,900 |
| 2026-04-13 | 70.51 | 74.73 | 70.51 | 74.55 | +4.69% | 4,787,200 |
| 2026-04-10 | 72.14 | 72.28 | 70.12 | 71.21 | -1.00% | 3,698,500 |
| 2026-04-09 | 71.76 | 73.09 | 71.54 | 71.93 | -0.53% | 4,768,800 |
| 2026-04-08 | 72.64 | 73.48 | 71.15 | 72.31 | +6.17% | 5,096,000 |
| 2026-04-07 | 68.06 | 68.30 | 66.72 | 68.11 | -0.74% | 3,579,400 |
| 2026-04-06 | 68.09 | 68.85 | 67.75 | 68.62 | +1.30% | 2,540,100 |
| 2026-04-02 | 66.13 | 68.88 | 65.40 | 67.74 | -0.25% | 3,054,100 |
| 2026-04-01 | 68.38 | 70.00 | 67.79 | 67.91 | +1.25% | 5,917,500 |
| 2026-03-31 | 64.80 | 67.37 | 64.30 | 67.07 | +5.31% | 4,618,900 |
| 2026-03-30 | 64.70 | 65.25 | 63.02 | 63.69 | -0.79% | 4,263,200 |
| 2026-03-27 | 65.50 | 66.15 | 64.04 | 64.20 | -3.02% | 3,882,200 |
| 2026-03-26 | 68.09 | 68.80 | 65.69 | 66.20 | -3.61% | 3,518,600 |
| 2026-03-25 | 67.15 | 69.82 | 66.94 | 68.68 | +3.87% | 5,456,600 |
| 2026-03-24 | 66.90 | 67.62 | 64.49 | 66.12 | -2.54% | 7,816,600 |
| 2026-03-23 | 67.30 | 69.32 | 66.81 | 67.84 | +3.62% | 7,274,300 |
| 2026-03-20 | 67.68 | 67.92 | 65.00 | 65.47 | -3.28% | 8,997,200 |
| 2026-03-19 | 67.48 | 68.20 | 66.92 | 67.69 | -1.11% | 5,189,400 |
| 2026-03-18 | 68.50 | 69.49 | 68.24 | 68.45 | -0.26% | 4,464,700 |
| 2026-03-17 | 68.91 | 69.93 | 68.32 | 68.63 | +0.51% | 2,742,200 |
| 2026-03-16 | 67.25 | 69.31 | 67.07 | 68.28 | +3.16% | 4,185,200 |
| 2026-03-13 | 67.24 | 68.17 | 65.87 | 66.19 | -1.09% | 3,384,300 |
| 2026-03-12 | 66.81 | 67.29 | 65.89 | 66.92 | -2.15% | 3,988,200 |
| 2026-03-11 | 68.23 | 69.04 | 67.04 | 68.39 | -0.16% | 3,177,400 |
| 2026-03-10 | 67.68 | 69.99 | 66.68 | 68.50 | +1.50% | 4,928,600 |
| 2026-03-09 | 65.34 | 67.50 | 63.49 | 67.49 | +1.18% | 4,969,300 |
| 2026-03-06 | 66.30 | 67.42 | 65.27 | 66.70 | -1.98% | 5,378,700 |
| 2026-03-05 | 68.47 | 69.39 | 66.68 | 68.05 | -1.59% | 4,681,300 |
| 2026-03-04 | 70.60 | 71.07 | 68.44 | 69.15 | -0.36% | 4,587,300 |
| 2026-03-03 | 68.97 | 70.38 | 67.53 | 69.40 | -3.17% | 6,824,400 |
| 2026-03-02 | 69.22 | 73.38 | 68.57 | 71.67 | +0.67% | 5,363,800 |
| 2026-02-27 | 72.66 | 73.05 | 69.65 | 71.19 | -4.52% | 6,182,100 |
| 2026-02-26 | 73.68 | 74.59 | 72.33 | 74.56 | +1.24% | 3,705,500 |
| 2026-02-25 | 73.11 | 73.75 | 72.40 | 73.65 | +2.41% | 2,898,900 |
| 2026-02-24 | 71.05 | 72.78 | 70.15 | 71.92 | +0.53% | 3,447,100 |
| 2026-02-23 | 73.94 | 74.64 | 70.65 | 71.54 | -3.84% | 3,814,100 |
| 2026-02-20 | 73.64 | 74.75 | 73.16 | 74.40 | +0.55% | 2,766,800 |
| 2026-02-19 | 73.94 | 74.23 | 72.81 | 73.99 | -1.21% | 2,459,500 |
| 2026-02-18 | 73.47 | 75.49 | 73.29 | 74.90 | +2.20% | 4,592,200 |
| 2026-02-17 | 73.85 | 74.15 | 71.55 | 73.29 | -1.95% | 5,587,200 |
| 2026-02-13 | 73.00 | 75.26 | 71.51 | 74.75 | +2.31% | 4,385,100 |
| 2026-02-12 | 76.66 | 77.67 | 72.24 | 73.06 | -4.31% | 6,887,600 |
| 2026-02-11 | 77.63 | 77.85 | 74.80 | 76.35 | -1.10% | 3,569,200 |
| 2026-02-10 | 77.88 | 79.18 | 76.06 | 77.20 | -1.56% | 5,564,600 |
| 2026-02-09 | 74.72 | 78.62 | 74.35 | 78.42 | +5.13% | 3,909,300 |
| 2026-02-06 | 71.89 | 74.86 | 71.00 | 74.59 | +7.34% | 4,891,400 |
| 2026-02-05 | 71.61 | 72.33 | 69.01 | 69.49 | -5.38% | 8,775,700 |
| 2026-02-04 | 74.95 | 75.05 | 71.71 | 73.44 | -1.99% | 8,126,300 |
| 2026-02-03 | 76.52 | 76.71 | 73.80 | 74.93 | -0.45% | 5,481,700 |
| 2026-02-02 | 74.69 | 77.98 | 73.10 | 75.27 | +0.52% | 6,897,600 |
| 2026-01-30 | 75.05 | 76.09 | 74.49 | 74.88 | -1.03% | 3,412,800 |
| 2026-01-29 | 76.44 | 77.55 | 73.53 | 75.66 | +0.28% | 3,984,800 |
| 2026-01-28 | 75.93 | 76.38 | 74.70 | 75.45 | -0.04% | 4,695,700 |
| 2026-01-27 | 75.42 | 76.01 | 74.51 | 75.48 | +0.17% | 4,948,800 |
| 2026-01-26 | 77.37 | 78.80 | 75.29 | 75.35 | -2.87% | 6,292,800 |
| 2026-01-23 | 76.91 | 78.56 | 76.91 | 77.58 | +0.48% | 8,053,400 |
| 2026-01-22 | 77.12 | 77.77 | 76.28 | 77.21 | +1.86% | 5,989,500 |
| 2026-01-21 | 72.00 | 76.97 | 70.89 | 75.80 | +6.00% | 10,541,600 |
| 2026-01-20 | 72.00 | 73.03 | 70.79 | 71.51 | -2.52% | 9,304,900 |
| 2026-01-16 | 74.05 | 74.07 | 72.06 | 73.36 | -0.43% | 4,127,400 |
| 2026-01-15 | 71.90 | 75.64 | 71.90 | 73.68 | +3.27% | 6,760,400 |
| 2026-01-14 | 70.38 | 71.40 | 69.33 | 71.35 | +1.08% | 5,180,500 |
| 2026-01-13 | 71.00 | 71.59 | 69.97 | 70.59 | -0.28% | 3,637,300 |
| 2026-01-12 | 70.38 | 71.44 | 70.10 | 70.79 | +0.45% | 2,831,400 |
| 2026-01-09 | 70.80 | 71.26 | 69.98 | 70.47 | +0.44% | 3,796,900 |
| 2026-01-08 | 71.33 | 71.54 | 69.54 | 70.16 | -1.65% | 4,124,100 |
| 2026-01-07 | 72.34 | 72.72 | 71.24 | 71.34 | -2.11% | 4,163,200 |
| 2026-01-06 | 71.94 | 72.96 | 71.27 | 72.88 | +1.83% | 4,603,800 |
| 2026-01-05 | 67.95 | 71.69 | 67.85 | 71.57 | +6.46% | 5,283,100 |
| 2026-01-02 | 65.41 | 67.56 | 65.05 | 67.23 | +4.54% | 4,881,600 |
| 2025-12-31 | 65.04 | 65.19 | 64.24 | 64.31 | -1.06% | 2,300,800 |
| 2025-12-30 | 65.65 | 66.40 | 64.88 | 65.00 | -0.54% | 2,106,700 |
| 2025-12-29 | 65.70 | 65.80 | 64.90 | 65.35 | -1.22% | 2,442,200 |
| 2025-12-26 | 65.98 | 66.24 | 65.70 | 66.16 | +0.27% | 1,918,300 |
| 2025-12-24 | 65.84 | 66.13 | 65.47 | 65.98 | +0.03% | 1,344,500 |
| 2025-12-23 | 65.80 | 66.34 | 65.46 | 65.96 | +0.24% | 3,085,400 |
| 2025-12-22 | 65.27 | 65.92 | 64.40 | 65.80 | +2.40% | 3,119,400 |
| 2025-12-19 | 63.25 | 64.72 | 63.25 | 64.26 | +2.10% | 4,757,900 |
| 2025-12-18 | 63.69 | 64.00 | 62.55 | 62.94 | +0.78% | 3,709,200 |
| 2025-12-17 | 63.50 | 64.70 | 62.10 | 62.45 | -0.97% | 3,907,100 |
| 2025-12-16 | 62.87 | 63.30 | 62.31 | 63.06 | +0.30% | 3,552,300 |
| 2025-12-15 | 64.54 | 64.55 | 62.66 | 62.87 | -2.00% | 4,701,400 |
| 2025-12-12 | 66.00 | 66.00 | 62.58 | 64.15 | -2.89% | 5,181,100 |
| 2025-12-11 | 66.14 | 66.62 | 64.80 | 66.06 | -0.91% | 4,002,300 |
| 2025-12-10 | 65.75 | 67.13 | 65.38 | 66.67 | +1.69% | 3,101,600 |
| 2025-12-09 | 65.48 | 66.25 | 65.24 | 65.56 | -0.38% | 3,147,500 |
| 2025-12-08 | 64.65 | 65.87 | 64.20 | 65.81 | +2.03% | 2,583,500 |
| 2025-12-05 | 65.75 | 66.05 | 64.40 | 64.50 | -2.20% | 3,154,500 |
| 2025-12-04 | 64.99 | 66.19 | 64.83 | 65.95 | +1.52% | 3,100,500 |
| 2025-12-03 | 63.77 | 65.09 | 63.59 | 64.96 | +2.15% | 2,400,100 |
| 2025-12-02 | 64.23 | 64.30 | 63.15 | 63.59 | +0.08% | 5,651,000 |
| 2025-12-01 | 64.23 | 65.33 | 62.15 | 63.54 | -2.28% | 5,982,500 |
| 2025-11-28 | 65.00 | 65.28 | 64.41 | 65.02 | +1.29% | 2,725,000 |
| 2025-11-26 | 63.91 | 64.69 | 63.47 | 64.19 | +1.61% | 3,547,700 |
| 2025-11-25 | 62.34 | 63.46 | 61.03 | 63.17 | +1.19% | 3,034,900 |
| 2025-11-24 | 61.52 | 62.71 | 61.16 | 62.43 | +2.26% | 4,423,000 |
| 2025-11-21 | 61.54 | 61.75 | 58.95 | 61.05 | -0.83% | 6,901,300 |
| 2025-11-20 | 66.25 | 67.33 | 61.27 | 61.56 | -4.65% | 5,978,600 |
| 2025-11-19 | 63.52 | 64.96 | 63.43 | 64.56 | +2.04% | 3,073,600 |
| 2025-11-18 | 62.72 | 64.26 | 62.09 | 63.27 | -0.22% | 4,146,700 |
| 2025-11-17 | 65.76 | 66.48 | 62.96 | 63.41 | -3.97% | 4,918,000 |
| 2025-11-14 | 65.41 | 67.23 | 64.42 | 66.03 | -1.51% | 5,337,100 |
| 2025-11-13 | 72.52 | 72.52 | 66.74 | 67.04 | -7.79% | 6,274,100 |
| 2025-11-12 | 71.39 | 72.98 | 71.00 | 72.70 | +2.58% | 4,300,200 |
| 2025-11-11 | 70.49 | 71.49 | 70.49 | 70.87 | -0.37% | 2,780,400 |
| 2025-11-10 | 71.84 | 72.30 | 70.38 | 71.13 | +0.84% | 3,255,200 |
| 2025-11-07 | 69.01 | 70.85 | 67.60 | 70.54 | +0.97% | 4,294,900 |
| 2025-11-06 | 71.05 | 71.23 | 68.72 | 69.86 | -2.46% | 3,574,600 |
| 2025-11-05 | 71.20 | 72.19 | 70.05 | 71.62 | +1.32% | 2,769,000 |
| 2025-11-04 | 70.91 | 72.09 | 69.30 | 70.69 | -3.27% | 4,801,700 |
| 2025-11-03 | 70.89 | 73.27 | 70.16 | 73.08 | +3.87% | 6,430,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+17.07%). Worst month: Nov (-11.03%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Interactive Brokers Group Inc's (IBKR) latest close?
76.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is IBKR's 52-week high and low?
98.75 high and 58.95 low over the trailing 52 weeks, as of 2026-10-30.
What is Interactive Brokers Group Inc's strongest and weakest month historically?
Historically, IBKR's strongest calendar month has been Apr (average +17.07%) and its weakest Nov (average -11.03%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 345 daily bars in the Closelook data lake.
What is the current Closelooknet signal on IBKR?
Mixed moving-average stack: Trades -13% vs the 50-day and -7.3% vs the 200-day average, 22.1% below the 52-week high and +30.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is IBKR above its 50-day and 200-day moving averages?
Interactive Brokers Group Inc trades 13.0% below its 50-day and 7.3% below its 200-day moving average (8.8% below its 20-day). As of 2026-10-30.