MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBKR — Interactive Brokers Group, Inc. Class A Common Stock
NasdaqInteractive Brokers Group, Inc. Class A Common Stock
$88.30
+2.49(+2.90%)
- O
- 86.55
- H
- 88.92
- L
- 86.55
- V
- 4.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.30
Period Return+124.28%
Period High$98.75
Period Low$38.53
Avg Daily Volume5.06M
Total Trading Days365
IBKR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.55 | $88.92 | $86.55 | $88.30 | +$2.49 | +2.90% | 4,854,339 | $88.28 | $86.55 $88.92 |
| Oct 1, 2026 | $85.42 | $87.25 | $83.60 | $85.81 | +$0.39 | +0.46% | 5,718,065 | $85.75 | $83.60 $87.25 |
| Sep 30, 2026 | $86.63 | $86.93 | $85.39 | $85.42 | $-0.76 | -0.88% | 4,050,503 | $85.83 | $85.39 $86.93 |
| Sep 29, 2026 | $87.86 | $87.86 | $85.89 | $86.18 | $-0.90 | -1.03% | 2,832,963 | $86.36 | $85.89 $87.86 |
| Sep 28, 2026 | $87.80 | $88.50 | $86.81 | $87.08 | $-2.16 | -2.42% | 3,831,852 | $87.41 | $86.81 $88.50 |
| Sep 25, 2026 | $90.00 | $90.57 | $88.53 | $89.24 | $-0.58 | -0.65% | 2,894,069 | $89.52 | $88.53 $90.57 |
| Sep 24, 2026 | $90.53 | $91.19 | $89.10 | $89.82 | $-1.74 | -1.90% | 3,978,212 | $89.81 | $89.10 $91.19 |
| Sep 23, 2026 | $91.36 | $93.53 | $90.92 | $91.56 | $-0.32 | -0.35% | 3,961,067 | $92.10 | $90.92 $93.53 |
| Sep 22, 2026 | $92.85 | $93.20 | $89.71 | $91.88 | $-1.33 | -1.43% | 4,061,918 | $91.33 | $89.71 $93.20 |
| Sep 21, 2026 | $92.50 | $93.94 | $91.58 | $93.21 | +$2.52 | +2.78% | 3,474,942 | $93.19 | $91.58 $93.94 |
| Sep 18, 2026 | $89.91 | $91.06 | $88.75 | $90.69 | +$2.31 | +2.61% | 6,227,862 | $90.38 | $88.75 $91.06 |
| Sep 17, 2026 | $88.72 | $89.09 | $87.63 | $88.38 | +$1.64 | +1.89% | 4,362,340 | $88.45 | $87.63 $89.09 |
| Sep 16, 2026 | $88.99 | $89.09 | $84.96 | $86.74 | $-2.06 | -2.32% | 3,807,576 | $86.92 | $84.96 $89.09 |
| Sep 15, 2026 | $90.20 | $90.48 | $87.50 | $88.80 | $-1.95 | -2.15% | 4,169,866 | $88.49 | $87.50 $90.48 |
| Sep 14, 2026 | $90.00 | $90.94 | $89.08 | $90.75 | $-0.62 | -0.68% | 3,829,762 | $90.32 | $89.08 $90.94 |
| Sep 11, 2026 | $90.71 | $92.31 | $89.45 | $91.37 | +$1.95 | +2.18% | 3,080,820 | $91.33 | $89.45 $92.31 |
| Sep 10, 2026 | $89.06 | $90.24 | $88.74 | $89.42 | $-0.86 | -0.95% | 2,877,837 | $89.55 | $88.74 $90.24 |
| Sep 9, 2026 | $90.99 | $91.86 | $90.25 | $90.28 | $-0.69 | -0.76% | 2,647,465 | $90.71 | $90.25 $91.86 |
| Sep 8, 2026 | $91.76 | $93.29 | $90.87 | $90.97 | $-1.65 | -1.78% | 2,185,514 | $91.56 | $90.87 $93.29 |
| Sep 4, 2026 | $91.55 | $92.85 | $91.14 | $92.62 | $-0.33 | -0.36% | 2,501,950 | $92.41 | $91.14 $92.85 |
| Sep 3, 2026 | $89.83 | $93.27 | $89.77 | $92.95 | +$3.83 | +4.30% | 5,411,158 | $92.66 | $89.77 $93.27 |
| Sep 2, 2026 | $90.00 | $91.35 | $88.53 | $89.12 | $-1.27 | -1.41% | 4,306,499 | $89.41 | $88.53 $91.35 |
| Sep 1, 2026 | $94.63 | $94.90 | $90.03 | $90.39 | $-6.90 | -7.09% | 5,142,423 | $92.14 | $90.03 $94.90 |
| Aug 31, 2026 | $95.50 | $97.89 | $94.43 | $97.29 | +$1.45 | +1.51% | 3,563,893 | $96.62 | $94.43 $97.89 |
| Aug 28, 2026 | $96.61 | $97.72 | $95.46 | $95.84 | $-0.71 | -0.74% | 2,236,816 | $96.25 | $95.46 $97.72 |
| Aug 27, 2026 | $96.88 | $97.34 | $95.76 | $96.55 | $-0.47 | -0.48% | 5,156,051 | $96.59 | $95.76 $97.34 |
| Aug 26, 2026 | $97.63 | $97.78 | $94.81 | $97.02 | $-1.17 | -1.19% | 3,044,015 | $96.69 | $94.81 $97.78 |
| Aug 25, 2026 | $93.55 | $98.75 | $92.80 | $98.19 | +$5.14 | +5.52% | 5,222,932 | $96.95 | $92.80 $98.75 |
| Aug 24, 2026 | $93.86 | $94.78 | $92.49 | $93.05 | $-0.82 | -0.87% | 4,301,492 | $93.20 | $92.49 $94.78 |
| Aug 21, 2026 | $90.80 | $94.22 | $90.31 | $93.87 | +$4.02 | +4.47% | 5,762,192 | $93.41 | $90.31 $94.22 |