IBKR
INTERACTIVE BR-A (IBKR)
NASDAQ
$94.04+$0.16 (+0.18%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $40.7B
    Market Cap
  • 51.12%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -0.58%
    Low Price$86.02
    High Price$94.33
  • 3 Months
    +12.09%
    Low Price$80.87
    High Price$97.41
  • 1 Year
    +51.12%
    Low Price$59.96
    High Price$97.41
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
90.80
94.22
90.31
93.87
+4.47%
5,762,150
08/20/2026
91.41
91.71
89.67
89.85
-0.76%
3,476,519
08/19/2026
90.99
91.43
88.92
90.54
-0.02%
3,224,127
08/18/2026
93.00
93.23
90.42
90.56
-4.00%
2,616,896
08/17/2026
92.23
94.60
91.59
94.33
+2.47%
4,632,739
08/14/2026
91.41
92.42
90.12
92.06
+0.70%
2,199,355
08/13/2026
92.00
92.72
91.34
91.42
-0.26%
2,579,754
08/12/2026
91.15
92.76
90.84
91.66
+2.09%
3,036,462
08/11/2026
91.12
91.65
89.52
89.78
-0.97%
3,472,579
08/10/2026
88.00
91.78
88.00
90.66
+3.22%
5,864,627
08/07/2026
86.57
87.97
85.37
87.83
+2.10%
7,785,081
08/06/2026
88.14
89.14
85.69
86.02
-3.07%
7,293,142
08/05/2026
89.59
90.92
88.67
88.74
+0.12%
4,890,437
08/04/2026
88.69
89.48
86.92
88.63
+1.00%
4,670,913
08/03/2026
87.03
88.23
85.90
87.75
-0.27%
5,184,668
07/31/2026
91.80
91.80
87.95
87.99
-2.75%
4,366,042
07/30/2026
88.20
90.68
86.82
90.48
+4.89%
5,020,081
07/29/2026
89.89
90.46
85.60
86.26
-5.11%
7,231,121
07/28/2026
90.04
91.21
88.33
90.91
-1.47%
4,931,307
07/27/2026
92.90
94.26
89.69
92.27
+0.58%
4,667,820
07/24/2026
91.80
92.45
89.50
91.74
-0.02%
3,890,457
07/23/2026
90.76
91.87
89.61
91.76
-1.86%
4,396,857
07/22/2026
93.60
95.55
92.18
93.50
-0.97%
5,850,643
07/21/2026
93.49
95.55
93.29
94.42
+2.99%
5,121,936
07/21/2026
$0.69 Earnings
07/20/2026
91.56
93.46
91.31
91.68
+1.27%
3,740,320
07/17/2026
89.60
92.03
87.87
90.53
-1.82%
4,448,113
07/16/2026
96.20
96.72
91.58
92.21
-5.34%
3,999,336
07/15/2026
96.89
97.77
95.57
97.41
+1.88%
3,484,544
07/14/2026
94.16
96.35
94.15
95.61
+2.19%
3,016,416
07/13/2026
93.21
94.80
92.41
93.56
-0.56%
3,391,197
07/10/2026
96.40
97.40
93.59
94.09
-1.25%
2,399,798
07/09/2026
94.82
96.72
93.93
95.28
+2.01%
2,679,827
07/08/2026
92.79
94.11
92.19
93.40
-1.24%
3,444,192
07/07/2026
94.43
96.49
91.82
94.57
-1.48%
4,783,581
07/06/2026
91.99
96.09
91.69
95.99
+5.10%
4,531,616
07/02/2026
93.25
96.71
89.51
91.33
-2.06%
6,589,240
07/01/2026
88.03
95.57
87.57
93.25
+7.13%
7,437,382
06/30/2026
88.00
90.12
86.66
87.04
-1.32%
5,511,221
06/29/2026
90.34
90.51
87.67
88.20
-1.80%
4,774,261
06/26/2026
91.45
91.73
89.56
89.82
-2.54%
5,910,050
06/25/2026
94.45
95.28
91.79
92.16
-0.68%
3,086,564
06/24/2026
93.70
95.26
92.16
92.79
-2.02%
3,518,768
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