NasdaqGS - Nasdaq Real Time Price
USD
Interactive Brokers Group, Inc. (IBKR)
83.54
+1.29
(+1.57%)
At close: October 28 at 4:00:01 PM EDT
83.73
+0.19
(+0.23%)
Pre-Market: 6:59:55 AM EDT
Trade IBKR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
82.60
83.70
81.68
83.54
83.54
4,618,300
Oct 27, 2026
81.60
82.93
81.40
82.25
82.25
4,159,600
Oct 26, 2026
80.35
81.92
79.30
80.59
80.59
5,150,100
Oct 23, 2026
81.56
82.14
80.14
80.28
80.28
5,765,300
Oct 22, 2026
83.24
85.08
81.71
82.28
82.28
4,156,400
Oct 21, 2026
84.43
86.18
83.30
85.33
85.33
4,605,200
Oct 20, 2026
80.50
83.28
80.50
82.91
82.91
3,918,500
Oct 19, 2026
82.83
83.36
80.82
81.35
81.35
4,679,300
Oct 16, 2026
86.26
86.95
82.25
82.69
82.69
7,273,000
Oct 15, 2026
82.75
86.22
81.04
86.03
86.03
5,838,600
Oct 14, 2026
86.02
86.84
83.62
84.14
84.14
4,562,600
Oct 13, 2026
87.70
88.02
86.09
87.49
87.49
2,887,500
Oct 12, 2026
88.22
89.11
87.72
87.89
87.89
3,016,400
Oct 9, 2026
87.05
88.28
86.47
87.87
87.87
2,424,500
Oct 8, 2026
87.11
87.79
86.28
86.47
86.47
2,997,200
Oct 7, 2026
88.70
89.11
85.97
87.74
87.74
3,649,800
Oct 6, 2026
89.38
91.85
89.06
90.58
90.58
3,416,300
Oct 5, 2026
88.87
89.56
88.09
89.05
89.05
2,935,400
Oct 2, 2026
86.55
88.92
86.55
88.30
88.30
4,871,400
Oct 1, 2026
85.42
87.25
83.60
85.81
85.81
5,716,600
Sep 30, 2026
86.63
86.93
85.39
85.42
85.42
4,050,500
Sep 29, 2026
87.86
87.86
85.89
86.18
86.18
2,832,300
Sep 28, 2026
87.80
88.50
86.81
87.08
87.08
3,831,900
Sep 25, 2026
90.00
90.57
88.53
89.24
89.24
2,893,800
Sep 24, 2026
90.53
91.19
89.10
89.82
89.82
3,977,300
Sep 23, 2026
91.36
93.53
90.92
91.56
91.56
3,960,800
Sep 22, 2026
92.85
93.20
89.71
91.88
91.88
4,059,000
Sep 21, 2026
92.50
93.94
91.58
93.21
93.21
3,473,500
Sep 18, 2026
89.91
91.06
88.75
90.69
90.69
6,224,200
Sep 17, 2026
88.72
89.09
87.63
88.38
88.38
4,359,600
Sep 16, 2026
88.99
89.09
84.96
86.74
86.74
3,802,300
Sep 15, 2026
90.20
90.48
87.50
88.80
88.80
4,527,200
Sep 14, 2026
90.00
90.94
89.08
90.75
90.75
3,830,300
Sep 11, 2026
90.71
92.31
89.45
91.37
91.37
3,080,400
Sep 10, 2026
89.06
90.24
88.74
89.42
89.42
2,876,400
Sep 9, 2026
90.99
91.86
90.25
90.28
90.28
2,647,300
Sep 8, 2026
91.76
93.29
90.87
90.97
90.97
2,185,100
Sep 4, 2026
91.55
92.85
91.14
92.62
92.62
2,499,900
Sep 3, 2026
89.83
93.27
89.77
92.95
92.95
5,292,200
Sep 2, 2026
90.00
91.35
88.53
89.12
89.12
4,383,100
Sep 1, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
94.63
94.90
90.03
90.39
90.39
5,134,400
Aug 31, 2026
95.50
97.89
94.43
97.29
97.20
3,560,400
Aug 28, 2026
96.61
97.72
95.46
95.84
95.75
2,236,400
Aug 27, 2026
96.88
97.34
95.76
96.55
96.46
5,154,900
Aug 26, 2026
97.63
97.78
94.81
97.02
96.93
3,044,000
Aug 25, 2026
93.55
98.75
92.80
98.19
98.10
5,217,700
Aug 24, 2026
93.86
94.78
92.49
93.05
92.97
4,300,800
Aug 21, 2026
90.80
94.22
90.31
93.87
93.79
5,760,300
Aug 20, 2026
91.41
91.71
89.67
89.85
89.77
3,476,300
Aug 19, 2026
90.99
91.43
88.92
90.54
90.46
3,224,300
Aug 18, 2026
93.00
93.23
90.42
90.56
90.48
2,616,900
Aug 17, 2026
92.23
94.60
91.59
94.33
94.24
4,632,700
Aug 14, 2026
91.41
92.42
90.12
92.06
91.98
2,199,400
Aug 13, 2026
92.00
92.72
91.34
91.42
91.34
2,579,800
Aug 12, 2026
91.15
92.76
90.84
91.66
91.58
3,040,100
Aug 11, 2026
91.12
91.65
89.52
89.78
89.70
3,472,600
Aug 10, 2026
88.00
91.78
88.00
90.66
90.58
5,866,900
Aug 7, 2026
86.57
87.97
85.37
87.83
87.75
7,785,100
Aug 6, 2026
88.14
89.14
85.69
86.02
85.94
7,292,600
Aug 5, 2026
89.59
90.92
88.67
88.74
88.66
4,890,700
Aug 4, 2026
88.69
89.48
86.92
88.63
88.55
4,670,900
Aug 3, 2026
87.03
88.23
85.90
87.75
87.67
5,184,700
Jul 31, 2026
91.80
91.80
87.95
87.99
87.91
4,373,900
Jul 30, 2026
88.20
90.68
86.82
90.48
90.40
5,018,500
Jul 29, 2026
89.89
90.46
85.60
86.26
86.18
7,226,900
Jul 28, 2026
90.04
91.21
88.33
90.91
90.83
4,928,500
Jul 27, 2026
92.90
94.26
89.69
92.27
92.19
4,662,300
Jul 24, 2026
91.80
92.45
89.50
91.74
91.66
3,890,500
Jul 23, 2026
90.76
91.87
89.61
91.76
91.68
4,396,900
Jul 22, 2026
93.60
95.55
92.18
93.50
93.42
5,850,600
Jul 21, 2026
93.49
95.55
93.29
94.42
94.33
5,121,900
Jul 20, 2026
91.56
93.46
91.31
91.68
91.60
3,740,300
Jul 17, 2026
89.60
92.03
87.87
90.53
90.45
4,448,200
Jul 16, 2026
96.20
96.72
91.58
92.21
92.13
3,996,200
Jul 15, 2026
96.89
97.77
95.57
97.41
97.32
3,486,300
Jul 14, 2026
94.16
96.35
94.15
95.61
95.52
3,094,500
Jul 13, 2026
93.21
94.80
92.41
93.56
93.48
3,390,800
Jul 10, 2026
96.40
97.40
93.59
94.09
94.00
2,399,500
Jul 9, 2026
94.82
96.72
93.93
95.28
95.19
2,679,400
Jul 8, 2026
92.79
94.11
92.19
93.40
93.32
3,444,200
Jul 7, 2026
94.43
96.49
91.82
94.57
94.48
4,783,200
Jul 6, 2026
91.99
96.09
91.69
95.99
95.90
4,531,600
Jul 2, 2026
93.25
96.71
89.51
91.33
91.25
6,587,600
Jul 1, 2026
88.03
95.57
87.57
93.25
93.17
7,441,700
Jun 30, 2026
88.00
90.12
86.66
87.04
86.96
5,511,300
Jun 29, 2026
90.34
90.51
87.67
88.20
88.12
4,774,300
Jun 26, 2026
91.45
91.73
89.56
89.82
89.74
5,910,100
Jun 25, 2026
94.45
95.28
91.79
92.16
92.08
3,086,000
Jun 24, 2026
93.70
95.26
92.16
92.79
92.71
3,518,800
Jun 23, 2026
92.70
96.59
92.33
94.70
94.61
6,269,300
Jun 22, 2026
96.79
97.84
96.04
96.82
96.73
4,203,000
Jun 18, 2026
96.80
97.81
95.30
96.00
95.91
7,511,200
Jun 17, 2026
93.52
96.75
93.41
95.09
95.00
5,280,100
Jun 16, 2026
93.01
94.05
92.01
93.10
93.02
3,989,500
Jun 15, 2026
94.68
94.73
92.62
92.76
92.68
3,530,200
Jun 12, 2026
90.45
93.10
89.95
90.81
90.73
4,181,500
Jun 11, 2026
86.59
88.90
85.07
88.83
88.75
3,697,600
Jun 10, 2026
85.28
88.30
84.65
85.42
85.34
4,259,700
Jun 9, 2026
88.34
88.53
83.12
86.33
86.25
4,428,100
Jun 8, 2026
85.78
87.83
85.24
87.35
87.27
4,689,100
Jun 5, 2026
86.15
86.23
83.40
84.40
84.32
4,274,400
Jun 4, 2026
86.11
87.43
83.11
87.06
86.98
7,079,400
Jun 3, 2026
88.07
89.03
86.91
87.15
87.07
5,419,900
Jun 2, 2026
88.95
90.50
88.37
88.72
88.64
6,537,900
Jun 1, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
86.10
91.02
85.02
88.69
88.61
6,862,500
May 29, 2026
83.20
87.18
82.75
86.97
86.80
7,288,600
May 28, 2026
80.52
83.44
79.12
83.11
82.95
9,785,000
May 27, 2026
82.64
82.64
79.72
80.95
80.79
6,127,700
May 26, 2026
82.36
84.29
82.27
82.89
82.73
4,281,100
May 22, 2026
84.15
84.86
81.10
81.35
81.19
8,381,300
May 21, 2026
83.17
84.53
82.75
83.83
83.67
4,839,000
May 20, 2026
84.00
85.43
83.21
83.79
83.63
6,230,000
May 19, 2026
84.66
84.87
82.80
83.45
83.29
7,139,200
May 18, 2026
86.75
87.99
85.10
86.12
85.96
4,261,600
May 15, 2026
87.07
87.81
85.99
87.00
86.83
3,908,000
May 14, 2026
85.37
88.44
85.31
88.28
88.11
3,728,700
May 13, 2026
83.88
86.03
83.10
85.12
84.96
3,143,900
May 12, 2026
84.22
84.69
82.68
84.59
84.43
5,248,000
May 11, 2026
84.28
85.80
83.38
84.91
84.75
3,100,900
May 8, 2026
84.58
85.20
83.50
84.42
84.26
3,595,300
May 7, 2026
86.87
87.37
83.53
83.71
83.55
5,150,300
May 6, 2026
85.37
87.34
85.37
87.04
86.87
3,943,100
May 5, 2026
82.57
84.63
82.46
83.91
83.75
4,761,700
May 4, 2026
80.99
82.24
80.46
81.72
81.56
3,417,200
May 1, 2026
79.75
81.07
78.92
80.46
80.31
4,058,800
Apr 30, 2026
76.88
80.00
76.50
79.50
79.35
5,489,000
Apr 29, 2026
77.00
77.44
75.68
77.05
76.90
5,307,100
Apr 28, 2026
76.91
77.92
76.34
77.49
77.34
3,839,200
Apr 27, 2026
76.55
78.22
76.45
77.59
77.44
3,599,200
Apr 24, 2026
76.83
76.83
75.32
76.62
76.47
2,920,100
Apr 23, 2026
77.33
78.28
74.62
75.90
75.75
4,286,700
Apr 22, 2026
78.06
79.43
76.70
78.11
77.96
7,750,800
Apr 21, 2026
81.34
82.41
79.21
79.62
79.47
6,401,900
Apr 20, 2026
81.20
81.97
80.81
81.25
81.09
3,618,500
Apr 17, 2026
81.45
82.88
80.87
81.71
81.55
5,487,900
Apr 16, 2026
80.20
80.69
78.29
79.38
79.23
4,544,100
Apr 15, 2026
78.39
79.81
78.02
79.69
79.54
5,019,300
Apr 14, 2026
76.00
77.25
74.35
77.10
76.95
5,621,900
Apr 13, 2026
70.51
74.73
70.51
74.55
74.41
4,787,200
Apr 10, 2026
72.14
72.28
70.12
71.21
71.07
3,698,500
Apr 9, 2026
71.76
73.09
71.54
71.93
71.79
4,768,800
Apr 8, 2026
72.64
73.48
71.15
72.31
72.17
5,096,000
Apr 7, 2026
68.06
68.30
66.72
68.11
67.98
3,579,400
Apr 6, 2026
68.09
68.85
67.75
68.62
68.49
2,540,100
Apr 2, 2026
66.13
68.88
65.40
67.74
67.61
3,054,100
Apr 1, 2026
68.38
70.00
67.79
67.91
67.78
5,917,500
Mar 31, 2026
64.80
67.37
64.30
67.07
66.94
4,618,900
Mar 30, 2026
64.70
65.25
63.02
63.69
63.57
4,263,200
Mar 27, 2026
65.50
66.15
64.04
64.20
64.08
3,882,200
Mar 26, 2026
68.09
68.80
65.69
66.20
66.07
3,518,600
Mar 25, 2026
67.15
69.82
66.94
68.68
68.55
5,456,600
Mar 24, 2026
66.90
67.62
64.49
66.12
65.99
7,816,600
Mar 23, 2026
67.30
69.32
66.81
67.84
67.71
7,274,300
Mar 20, 2026
67.68
67.92
65.00
65.47
65.34
8,997,200
Mar 19, 2026
67.48
68.20
66.92
67.69
67.56
5,189,400
Mar 18, 2026
68.50
69.49
68.24
68.45
68.32
4,464,700
Mar 17, 2026
68.91
69.93
68.32
68.63
68.50
2,742,200
Mar 16, 2026
67.25
69.31
67.07
68.28
68.15
4,185,200
Mar 13, 2026
67.24
68.17
65.87
66.19
66.06
3,384,300
Mar 12, 2026
66.81
67.29
65.89
66.92
66.79
3,988,200
Mar 11, 2026
68.23
69.04
67.04
68.39
68.26
3,177,400
Mar 10, 2026
67.68
69.99
66.68
68.50
68.37
4,928,600
Mar 9, 2026
65.34
67.50
63.49
67.49
67.36
4,969,300
Mar 6, 2026
66.30
67.42
65.27
66.70
66.57
5,378,700
Mar 5, 2026
68.47
69.39
66.68
68.05
67.92
4,681,300
Mar 4, 2026
70.60
71.07
68.44
69.15
69.02
4,587,300
Mar 3, 2026
68.97
70.38
67.53
69.40
69.27
6,824,400
Mar 2, 2026
69.22
73.38
68.57
71.67
71.53
5,363,800
Feb 27, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
72.66
73.05
69.65
71.19
71.05
6,182,100
Feb 26, 2026
73.68
74.59
72.33
74.56
74.34
3,705,500
Feb 25, 2026
73.11
73.75
72.40
73.65
73.43
2,898,900
Feb 24, 2026
71.05
72.78
70.15
71.92
71.71
3,447,100
Feb 23, 2026
73.94
74.64
70.65
71.54
71.33
3,814,100
Feb 20, 2026
73.64
74.75
73.16
74.40
74.18
2,766,800
Feb 19, 2026
73.94
74.23
72.81
73.99
73.77
2,459,500
Feb 18, 2026
73.47
75.49
73.29
74.90
74.68
4,592,200
Feb 17, 2026
73.85
74.15
71.55
73.29
73.07
5,587,200
Feb 13, 2026
73.00
75.26
71.51
74.75
74.53
4,385,100
Feb 12, 2026
76.66
77.67
72.24
73.06
72.84
6,887,600
Feb 11, 2026
77.63
77.85
74.80
76.35
76.12
3,569,200
Feb 10, 2026
77.88
79.18
76.06
77.20
76.97
5,564,600
Feb 9, 2026
74.72
78.62
74.35
78.42
78.19
3,909,300
Feb 6, 2026
71.89
74.86
71.00
74.59
74.37
4,891,400
Feb 5, 2026
71.61
72.33
69.01
69.49
69.28
8,775,700
Feb 4, 2026
74.95
75.05
71.71
73.44
73.22
8,126,300
Feb 3, 2026
76.52
76.71
73.80
74.93
74.71
5,481,700
Feb 2, 2026
74.69
77.98
73.10
75.27
75.05
6,897,600
Jan 30, 2026
75.05
76.09
74.49
74.88
74.66
3,412,800
Jan 29, 2026
76.44
77.55
73.53
75.66
75.43
3,984,800
Jan 28, 2026
75.93
76.38
74.70
75.45
75.22
4,695,700
Jan 27, 2026
75.42
76.01
74.51
75.48
75.25
4,948,800
Jan 26, 2026
77.37
78.80
75.29
75.35
75.12
6,292,800
Jan 23, 2026
76.91
78.56
76.91
77.58
77.35
8,053,400
Jan 22, 2026
77.12
77.77
76.28
77.21
76.98
5,989,500
Jan 21, 2026
72.00
76.97
70.89
75.80
75.57
10,541,600
Jan 20, 2026
72.00
73.03
70.79
71.51
71.30
9,304,900
Jan 16, 2026
74.05
74.07
72.06
73.36
73.14
4,127,400
Jan 15, 2026
71.90
75.64
71.90
73.68
73.46
6,760,400
Jan 14, 2026
70.38
71.40
69.33
71.35
71.14
5,180,500
Jan 13, 2026
71.00
71.59
69.97
70.59
70.38
3,637,300
Jan 12, 2026
70.38
71.44
70.10
70.79
70.58
2,831,400
Jan 9, 2026
70.80
71.26
69.98
70.47
70.26
3,796,900
Jan 8, 2026
71.33
71.54
69.54
70.16
69.95
4,124,100
Jan 7, 2026
72.34
72.72
71.24
71.34
71.13
4,163,200
Jan 6, 2026
71.94
72.96
71.27
72.88
72.66
4,603,800
Jan 5, 2026
67.95
71.69
67.85
71.57
71.36
5,283,100
Jan 2, 2026
65.41
67.56
65.05
67.23
67.03
4,881,600
Dec 31, 2025
65.04
65.19
64.24
64.31
64.12
2,300,800
Dec 30, 2025
65.65
66.40
64.88
65.00
64.81
2,106,700
Dec 29, 2025
65.70
65.80
64.90
65.35
65.15
2,442,200
Dec 26, 2025
65.98
66.24
65.70
66.16
65.96
1,918,300
Dec 24, 2025
65.84
66.13
65.47
65.98
65.78
1,344,500
Dec 23, 2025
65.80
66.34
65.46
65.96
65.76
3,085,400
Dec 22, 2025
65.27
65.92
64.40
65.80
65.60
3,119,400
Dec 19, 2025
63.25
64.72
63.25
64.26
64.07
4,757,900
Dec 18, 2025
63.69
64.00
62.55
62.94
62.75
3,709,200
Dec 17, 2025
63.50
64.70
62.10
62.45
62.26
3,907,100
Dec 16, 2025
62.87
63.30
62.31
63.06
62.87
3,552,300
Dec 15, 2025
64.54
64.55
62.66
62.87
62.68
4,701,400
Dec 12, 2025
66.00
66.00
62.58
64.15
63.96
5,181,100
Dec 11, 2025
66.14
66.62
64.80
66.06
65.86
4,002,300
Dec 10, 2025
65.75
67.13
65.38
66.67
66.47
3,101,600
Dec 9, 2025
65.48
66.25
65.24
65.56
65.36
3,147,500
Dec 8, 2025
64.65
65.87
64.20
65.81
65.61
2,583,500
Dec 5, 2025
65.75
66.05
64.40
64.50
64.31
3,154,500
Dec 4, 2025
64.99
66.19
64.83
65.95
65.75
3,100,500
Dec 3, 2025
63.77
65.09
63.59
64.96
64.77
2,400,100
Dec 2, 2025
64.23
64.30
63.15
63.59
63.40
5,651,000
Dec 1, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
64.23
65.33
62.15
63.54
63.35
5,982,500
Nov 28, 2025
65.00
65.28
64.41
65.02
64.75
2,725,000
Nov 26, 2025
63.91
64.69
63.47
64.19
63.92
3,547,700
Nov 25, 2025
62.34
63.46
61.03
63.17
62.90
3,034,900
Nov 24, 2025
61.52
62.71
61.16
62.43
62.17
4,423,000
Nov 21, 2025
61.54
61.75
58.95
61.05
60.79
6,901,300
Nov 20, 2025
66.25
67.33
61.27
61.56
61.30
5,978,600
Nov 19, 2025
63.52
64.96
63.43
64.56
64.29
3,073,600
Nov 18, 2025
62.72
64.26
62.09
63.27
63.00
4,146,700
Nov 17, 2025
65.76
66.48
62.96
63.41
63.14
4,918,000
Nov 14, 2025
65.41
67.23
64.42
66.03
65.75
5,337,100
Nov 13, 2025
72.52
72.52
66.74
67.04
66.76
6,274,100
Nov 12, 2025
71.39
72.98
71.00
72.70
72.39
4,300,200
Nov 11, 2025
70.49
71.49
70.49
70.87
70.57
2,780,400
Nov 10, 2025
71.84
72.30
70.38
71.13
70.83
3,255,200
Nov 7, 2025
69.01
70.85
67.60
70.54
70.24
4,294,900
Nov 6, 2025
71.05
71.23
68.72
69.86
69.57
3,574,600
Nov 5, 2025
71.20
72.19
70.05
71.62
71.32
2,769,000
Nov 4, 2025
70.91
72.09
69.30
70.69
70.39
4,801,700
Nov 3, 2025
70.89
73.27
70.16
73.08
72.77
6,430,500
Oct 31, 2025
69.03
70.90
68.28
70.36
70.06
3,834,500
Oct 30, 2025
68.66
70.56
68.32
68.51
68.22
3,071,200
Oct 29, 2025
68.71
69.63
68.14
69.19
68.90
2,903,400
