IBKR
INTERACTIVE BR-A (IBKR)
NASDAQ
$94.77+$0.07 (+0.07%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $43.1B
    Market Cap
  • 92.49%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +19.14%
    Low Price$80.95
    High Price$96.82
  • 3 Months
    +48.03%
    Low Price$63.69
    High Price$96.82
  • 1 Year
    +92.49%
    Low Price$50.53
    High Price$96.82
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
92.70
96.59
92.33
94.70
-2.19%
6,269,257
06/22/2026
96.79
97.84
96.04
96.82
+0.85%
4,202,950
06/18/2026
96.80
97.81
95.30
96.00
+0.96%
7,511,249
06/17/2026
93.52
96.75
93.41
95.09
+2.14%
5,280,058
06/16/2026
93.01
94.05
92.01
93.10
+0.37%
3,989,850
06/15/2026
94.68
94.73
92.62
92.76
+2.15%
3,530,203
06/12/2026
90.45
93.10
89.95
90.81
+2.23%
4,182,600
06/11/2026
86.59
88.90
85.07
88.83
+3.99%
3,697,593
06/10/2026
85.28
88.30
84.65
85.42
-1.05%
4,259,657
06/09/2026
88.34
88.53
83.12
86.33
-1.17%
4,428,071
06/08/2026
85.78
87.83
85.24
87.35
+3.50%
4,689,367
06/05/2026
86.15
86.23
83.40
84.40
-3.06%
4,274,766
06/04/2026
86.11
87.43
83.11
87.06
-0.10%
7,079,411
06/03/2026
88.07
89.03
86.91
87.15
-1.77%
5,413,460
06/02/2026
88.95
90.50
88.37
88.72
+0.03%
6,537,919
06/01/2026
86.10
91.02
85.02
88.69
+2.08%
6,862,530
06/01/2026
$0.09 Dividend
05/29/2026
83.12
87.09
82.67
86.88
+4.64%
7,289,989
05/28/2026
80.44
83.36
79.04
83.03
+2.67%
9,786,429
05/27/2026
82.55
82.55
79.64
80.87
-2.34%
6,130,152
05/26/2026
82.28
84.21
82.18
82.81
+1.89%
4,281,877
05/22/2026
84.07
84.77
81.02
81.27
-2.96%
8,387,570
05/21/2026
83.09
84.44
82.67
83.75
+0.05%
5,018,681
05/20/2026
83.92
85.34
83.12
83.71
+0.41%
6,230,015
05/19/2026
84.57
84.78
82.72
83.37
-3.10%
7,139,313
05/18/2026
86.66
87.90
85.01
86.03
-1.01%
4,261,858
05/15/2026
86.98
87.72
85.90
86.91
-1.45%
3,907,977
05/14/2026
85.28
88.35
85.22
88.19
+3.71%
3,728,620
05/13/2026
83.80
85.94
83.02
85.03
+0.63%
3,143,876
05/12/2026
84.14
84.60
82.60
84.50
-0.38%
5,247,956
05/11/2026
84.20
85.71
83.30
84.82
+0.58%
3,101,340
05/08/2026
84.49
85.11
83.42
84.34
+0.85%
3,595,264
05/07/2026
86.78
87.29
83.45
83.63
-3.83%
5,150,288
05/06/2026
85.28
87.25
85.28
86.95
+3.73%
3,943,119
05/05/2026
82.49
84.54
82.38
83.83
+2.68%
4,761,690
05/04/2026
80.91
82.16
80.37
81.64
+1.57%
3,417,194
05/01/2026
79.67
80.99
78.84
80.38
+1.21%
4,058,794
04/30/2026
76.80
79.92
76.42
79.42
+3.18%
5,471,017
04/29/2026
76.92
77.36
75.60
76.97
-0.57%
5,307,126
04/28/2026
76.83
77.84
76.26
77.41
-0.13%
3,838,424
04/27/2026
76.47
78.14
76.37
77.51
+1.27%
3,595,684
04/24/2026
76.75
76.75
75.24
76.54
+0.95%
2,919,396
04/23/2026
77.25
78.20
74.54
75.82
-2.83%
4,286,732
04/22/2026
77.98
79.35
76.62
78.03
-1.90%
7,750,801
04/21/2026
81.26
82.33
79.13
79.54
-2.01%
6,400,994
04/21/2026
$0.60 Earnings
04/20/2026
81.12
81.89
80.72
81.17
-0.56%
3,617,036
04/17/2026
81.37
82.80
80.79
81.63
+2.94%
5,487,857
04/16/2026
80.12
80.61
78.21
79.30
-0.40%
4,544,113
04/15/2026
78.31
79.72
77.94
79.61
+3.36%
5,019,251
04/14/2026
75.92
77.17
74.28
77.02
+3.42%
5,621,864
04/13/2026
70.44
74.65
70.44
74.47
+4.69%
4,786,439
04/10/2026
72.07
72.20
70.05
71.14
-1.00%
3,697,942
04/09/2026
71.68
73.02
71.47
71.86
-0.53%
4,768,394
04/08/2026
72.56
73.41
71.08
72.24
+6.17%
5,096,019
04/07/2026
67.99
68.23
66.65
68.04
-0.74%
3,579,371
04/06/2026
68.02
68.78
67.68
68.55
+1.30%
2,540,394
04/02/2026
66.06
68.81
65.33
67.67
-0.25%
3,054,059
04/01/2026
68.31
69.93
67.72
67.84
+1.25%
5,917,497
03/31/2026
64.73
67.30
64.24
67.00
+5.31%
4,618,938
03/30/2026
64.63
65.18
62.96
63.63
-0.79%
4,263,237
03/27/2026
65.43
66.08
63.98
64.14
-3.02%
3,882,171
03/26/2026
68.02
68.73
65.62
66.13
-3.61%
3,518,586
03/25/2026
67.08
69.75
66.87
68.61
+3.87%
5,457,002
03/24/2026
66.83
67.55
64.43
66.05
-2.54%
7,816,623
03/23/2026
67.23
69.25
66.74
67.77
+3.62%
7,274,273
03/20/2026
67.61
67.85
64.93
65.40
-3.28%
8,991,967
03/19/2026
67.41
68.13
66.85
67.62
-1.11%
5,189,536
03/18/2026
68.43
69.42
68.17
68.38
-0.26%
4,464,662
03/17/2026
68.84
69.86
68.25
68.56
+0.51%
2,742,053
03/16/2026
67.18
69.24
67.00
68.21
+3.16%
4,185,220
03/13/2026
67.17
68.10
65.80
66.12
-1.09%
3,384,318
03/12/2026
66.74
67.22
65.82
66.85
-2.15%
3,988,257
03/11/2026
68.16
68.97
66.97
68.32
-0.16%
3,179,252
03/10/2026
67.61
69.91
66.61
68.43
+1.50%
4,928,586
03/09/2026
65.27
67.43
63.42
67.42
+1.18%
4,969,251
03/06/2026
66.23
67.35
65.20
66.63
-1.98%
5,378,661
03/05/2026
68.40
69.32
66.61
67.98
-1.59%
4,682,763
03/04/2026
70.53
71.00
68.37
69.08
-0.36%
4,587,338
03/03/2026
68.90
70.31
67.46
69.33
-3.17%
6,824,440
03/02/2026
69.15
73.31
68.50
71.60
+0.67%
5,363,825
02/27/2026
72.59
72.98
69.58
71.12
-4.42%
6,182,111
02/27/2026
$0.08 Dividend
02/26/2026
73.52
74.44
72.17
74.41
+1.24%
3,705,787
02/25/2026
72.96
73.60
72.25
73.50
+2.41%
2,898,886
02/24/2026
70.90
72.63
70.00
71.77
+0.53%
3,447,051
02/23/2026
73.78
74.48
70.50
71.39
-3.84%
3,814,120
02/20/2026
73.49
74.59
73.01
74.24
+0.55%
2,767,002
02/19/2026
73.79
74.08
72.66
73.84
-1.21%
2,459,499
02/18/2026
73.32
75.33
73.14
74.74
+2.20%
4,592,219
02/17/2026
73.69
74.00
71.40
73.14
-1.95%
5,587,525
02/13/2026
72.85
75.10
71.36
74.59
+2.31%
4,385,419
02/12/2026
76.50
77.51
72.09
72.91
-4.31%
6,887,577
02/11/2026
77.47
77.69
74.64
76.19
-1.10%
3,569,172
02/10/2026
77.72
79.02
75.90
77.04
-1.56%
5,564,584
02/09/2026
74.56
78.46
74.20
78.26
+5.13%
3,909,319
02/06/2026
71.74
74.70
70.85
74.44
+7.34%
4,891,423
02/05/2026
71.46
72.18
68.87
69.35
-5.38%
8,775,657
02/04/2026
74.79
74.89
71.56
73.29
-1.99%
8,126,622
02/03/2026
76.36
76.55
73.65
74.77
-0.45%
5,481,805