IBKR
INTERACTIVE BR-A (IBKR)
NASDAQ
$88.30+$2.48 (+2.90%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $38.9B
    Market Cap
  • 21.45%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -5.07%
    Low Price$85.42
    High Price$93.21
  • 3 Months
    -7.90%
    Low Price$85.42
    High Price$98.10
  • 1 Year
    +21.45%
    Low Price$60.79
    High Price$98.10
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
85.42
87.25
83.60
85.81
+0.46%
5,718,064
09/30/2026
86.63
86.93
85.39
85.42
-0.88%
4,050,503
09/29/2026
87.86
87.86
85.89
86.18
-1.03%
2,832,952
09/28/2026
87.80
88.50
86.81
87.08
-2.42%
3,831,852
09/25/2026
90.00
90.57
88.53
89.24
-0.65%
2,894,069
09/24/2026
90.53
91.19
89.10
89.82
-1.90%
3,978,211
09/23/2026
91.36
93.53
90.92
91.56
-0.35%
3,961,066
09/22/2026
92.85
93.20
89.71
91.88
-1.43%
4,061,917
09/21/2026
92.50
93.94
91.58
93.21
+2.78%
3,474,941
09/18/2026
89.91
91.06
88.75
90.69
+2.61%
6,227,861
09/17/2026
88.72
89.09
87.63
88.38
+1.89%
4,362,339
09/16/2026
88.99
89.09
84.96
86.74
-2.32%
3,807,576
09/15/2026
90.20
90.48
87.50
88.80
-2.15%
4,528,393
09/14/2026
90.00
90.94
89.08
90.75
-0.68%
3,830,384
09/11/2026
90.71
92.31
89.45
91.37
+2.18%
3,080,819
09/10/2026
89.06
90.24
88.74
89.42
-0.95%
2,877,736
09/09/2026
90.99
91.86
90.25
90.28
-0.76%
2,647,464
09/08/2026
91.76
93.29
90.87
90.97
-1.78%
2,185,513
09/04/2026
91.55
92.85
91.14
92.62
-0.36%
2,501,949
09/03/2026
89.83
93.27
89.77
92.95
+4.30%
5,411,158
09/02/2026
90.00
91.35
88.53
89.12
-1.41%
4,384,180
09/01/2026
94.63
94.90
90.03
90.39
-7.01%
5,142,423
09/01/2026
$0.09 Dividend
08/31/2026
95.41
97.80
94.35
97.20
+1.51%
3,563,892
08/28/2026
96.52
97.63
95.37
95.75
-0.74%
2,236,816
08/27/2026
96.79
97.25
95.67
96.46
-0.48%
5,156,050
08/26/2026
97.54
97.69
94.72
96.93
-1.19%
3,044,015
08/25/2026
93.46
98.66
92.72
98.10
+5.52%
5,222,871
08/24/2026
93.78
94.69
92.41
92.97
-0.87%
4,301,491
08/21/2026
90.71
94.14
90.23
93.79
+4.47%
5,762,150
08/20/2026
91.33
91.63
89.58
89.77
-0.76%
3,476,519
08/19/2026
90.91
91.35
88.84
90.46
-0.02%
3,224,127
08/18/2026
92.92
93.14
90.34
90.48
-4.00%
2,616,896
08/17/2026
92.14
94.51
91.50
94.25
+2.47%
4,632,739
08/14/2026
91.33
92.34
90.04
91.98
+0.70%
2,199,355
08/13/2026
91.92
92.64
91.25
91.34
-0.26%
2,579,754
08/12/2026
91.07
92.67
90.76
91.58
+2.09%
3,036,462
08/11/2026
91.04
91.57
89.43
89.70
-0.97%
3,472,579
08/10/2026
87.92
91.70
87.92
90.58
+3.22%
5,864,627
08/07/2026
86.49
87.89
85.29
87.75
+2.10%
7,785,081
08/06/2026
88.06
89.06
85.61
85.94
-3.07%
7,293,142
08/05/2026
89.51
90.83
88.59
88.66
+0.12%
4,890,437
08/04/2026
88.61
89.39
86.84
88.55
+1.00%
4,670,913
08/03/2026
86.95
88.15
85.82
87.67
-0.27%
5,184,668
07/31/2026
91.72
91.72
87.87
87.91
-2.75%
4,366,042
07/30/2026
88.12
90.60
86.74
90.40
+4.89%
5,020,081
07/29/2026
89.81
90.38
85.52
86.18
-5.11%
7,231,121
07/28/2026
89.96
91.13
88.25
90.83
-1.47%
4,931,307
07/27/2026
92.82
94.17
89.61
92.19
+0.58%
4,667,820
07/24/2026
91.72
92.37
89.42
91.66
-0.02%
3,890,457
07/23/2026
90.68
91.78
89.53
91.68
-1.86%
4,396,857
07/22/2026
93.51
95.46
92.10
93.42
-0.97%
5,850,643
07/21/2026
93.41
95.46
93.21
94.34
+2.99%
5,121,936
07/21/2026
$0.69 Earnings
07/20/2026
91.48
93.38
91.23
91.60
+1.27%
3,740,320
07/17/2026
89.52
91.95
87.79
90.45
-1.82%
4,448,113
07/16/2026
96.11
96.63
91.50
92.13
-5.34%
3,999,336
07/15/2026
96.80
97.68
95.48
97.32
+1.88%
3,484,544
07/14/2026
94.08
96.26
94.07
95.52
+2.19%
3,016,416
07/13/2026
93.13
94.71
92.32
93.48
-0.56%
3,391,197
07/10/2026
96.31
97.31
93.51
94.01
-1.25%
2,399,798
07/09/2026
94.73
96.63
93.84
95.19
+2.01%
2,679,827
07/08/2026
92.71
94.03
92.11
93.32
-1.24%
3,444,192
07/07/2026
94.35
96.40
91.74
94.48
-1.48%
4,783,581
07/06/2026
91.91
96.00
91.61
95.90
+5.10%
4,531,616
07/02/2026
93.17
96.62
89.43
91.25
-2.06%
6,589,240
07/01/2026
87.95
95.48
87.49
93.17
+7.13%
7,437,382
06/30/2026
87.92
90.03
86.58
86.96
-1.32%
5,511,221
06/29/2026
90.26
90.43
87.59
88.12
-1.80%
4,774,261
06/26/2026
91.36
91.65
89.48
89.74
-2.54%
5,910,050
06/25/2026
94.37
95.19
91.71
92.08
-0.68%
3,086,564
06/24/2026
93.62
95.17
92.08
92.71
-2.02%
3,518,768
06/23/2026
92.62
96.50
92.25
94.61
-2.19%
6,269,257
06/22/2026
96.70
97.75
95.95
96.73
+0.85%
4,202,950
06/18/2026
96.71
97.72
95.21
95.91
+0.96%
7,511,249
06/17/2026
93.44
96.66
93.33
95.00
+2.14%
5,280,058
06/16/2026
92.93
93.97
91.93
93.02
+0.37%
3,989,850
06/15/2026
94.59
94.64
92.54
92.68
+2.15%
3,530,203
06/12/2026
90.37
93.02
89.87
90.73
+2.23%
4,182,600
06/11/2026
86.51
88.82
84.99
88.75
+3.99%
3,697,593
06/10/2026
85.20
88.22
84.57
85.34
-1.05%
4,259,657
06/09/2026
88.26
88.45
83.05
86.25
-1.17%
4,428,071
06/08/2026
85.70
87.75
85.16
87.27
+3.50%
4,689,367
06/05/2026
86.07
86.15
83.32
84.32
-3.06%
4,274,766
06/04/2026
86.03
87.35
83.04
86.98
-0.10%
7,079,411
06/03/2026
87.99
88.94
86.83
87.07
-1.77%
5,413,460
06/02/2026
88.87
90.42
88.29
88.64
+0.03%
6,537,919
06/01/2026
86.02
90.94
84.94
88.61
+2.08%
6,862,530
06/01/2026
$0.09 Dividend
05/29/2026
83.04
87.01
82.59
86.80
+4.64%
7,289,989
05/28/2026
80.37
83.28
78.97
82.95
+2.67%
9,786,429
05/27/2026
82.48
82.48
79.57
80.80
-2.34%
6,130,152
05/26/2026
82.20
84.13
82.11
82.73
+1.89%
4,281,877
05/22/2026
83.99
84.70
80.95
81.20
-2.96%
8,387,570
05/21/2026
83.01
84.37
82.59
83.67
+0.05%
5,018,681
05/20/2026
83.84
85.27
83.05
83.63
+0.41%
6,230,015
05/19/2026
84.49
84.71
82.64
83.29
-3.10%
7,139,313
05/18/2026
86.58
87.82
84.94
85.96
-1.01%
4,261,858
05/15/2026
86.90
87.64
85.82
86.83
-1.45%
3,907,977
05/14/2026
85.21
88.27
85.15
88.11
+3.71%
3,728,620