Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

Historical Prices For Interactive Brokers Group, Inc. - Class A Common Stock (IBKR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	58.41	58.48	57.29	57.98	4,499,827	57.98
7/02/2025	56.96	58.28	56.50	58.22	6,903,919	58.22
7/01/2025	55.56	56.62	53.14	56.32	8,967,535	56.32
6/30/2025	55.17	55.62	54.30	55.41	5,773,251	55.41
6/27/2025	53.85	54.60	52.96	53.96	11,180,331	53.96
6/26/2025	52.39	53.95	51.95	53.41	5,887,685	53.41
6/25/2025	52.32	53.15	51.83	52.26	4,457,364	52.26
6/24/2025	51.58	51.87	50.83	51.64	3,345,070	51.64
6/23/2025	51.23	51.73	49.30	50.53	5,655,203	50.53
6/20/2025	52.66	53.30	51.20	51.34	6,912,759	51.34
6/18/2025	52.09	52.85	51.70	52.60	4,461,776	52.60
6/17/2025	208.07	210.87	206.62	208.17	920,484	52.04
6/16/2025	204.66	210.98	204.39	209.66	999,421	52.41
6/13/2025	204.67	204.77	200.74	202.16	851,490	50.54
6/12/2025	201.70	205.50	200.71	204.98	726,605	51.24
6/11/2025	205.28	206.98	202.42	204.51	1,055,280	51.13
6/10/2025	203.60	206.48	200.54	205.05	1,209,217	51.26
6/09/2025	209.25	209.25	196.60	204.67	2,011,839	51.17
6/06/2025	210.60	213.91	208.71	211.83	1,630,867	52.96
6/05/2025	206.25	208.64	204.20	206.82	1,258,757	51.70
6/04/2025	208.03	209.65	206.01	206.03	1,140,273	51.51
6/03/2025	207.67	209.34	204.89	207.91	1,241,241	51.98
6/02/2025	208.95	210.80	204.00	208.20	1,195,184	52.05
5/30/2025	207.85	210.22	204.54	209.68	1,878,175	52.42
5/29/2025	213.76	214.14	207.78	209.30	965,344	52.30
5/28/2025	212.53	213.50	210.59	210.81	685,150	52.68
5/27/2025	209.22	212.90	207.36	212.53	1,265,418	53.11
5/23/2025	202.17	208.30	200.40	206.61	968,008	51.63
5/22/2025	206.13	208.50	204.92	206.72	1,156,496	51.66
5/21/2025	207.98	210.23	204.16	205.27	1,198,076	51.30
5/20/2025	207.79	210.45	207.29	210.34	861,645	52.56
5/19/2025	204.64	209.26	203.12	208.00	1,449,503	51.98
5/16/2025	206.90	210.46	206.90	209.15	1,159,930	52.27
5/15/2025	202.12	207.15	201.44	206.99	1,054,654	51.73
5/14/2025	203.04	205.49	201.77	203.50	1,081,530	50.86
5/13/2025	197.90	205.22	197.45	202.78	1,376,537	50.68
5/12/2025	195.82	197.50	192.90	197.24	1,827,606	49.29
5/09/2025	184.69	186.97	184.39	185.60	743,084	46.38
5/08/2025	184.59	186.95	182.75	184.49	1,317,966	46.10
5/07/2025	178.00	181.38	177.78	179.79	1,408,455	44.93
5/06/2025	176.21	179.39	175.11	178.32	1,054,500	44.56
5/05/2025	179.39	182.26	177.89	179.54	1,004,299	44.87
5/02/2025	178.26	182.46	177.22	181.55	1,443,495	45.37
5/01/2025	172.75	177.09	172.40	174.34	2,000,351	43.57
4/30/2025	166.76	172.22	165.71	171.85	1,193,463	42.95
4/29/2025	168.10	172.74	167.58	171.78	988,888	42.93
4/28/2025	170.94	173.00	167.05	169.35	1,165,804	42.32
4/25/2025	168.52	170.40	167.50	169.28	1,007,416	42.30
4/24/2025	162.50	169.93	162.30	169.05	1,301,137	42.25
4/23/2025	165.26	169.11	160.75	161.71	1,889,376	40.41
4/22/2025	154.93	159.60	154.11	157.48	1,847,411	39.35
4/21/2025	157.25	157.80	152.39	153.51	1,578,421	38.36
4/17/2025	159.00	161.70	156.52	159.52	2,280,807	39.86
4/16/2025	159.40	163.29	153.20	157.90	7,120,171	39.46
4/15/2025	173.25	177.30	173.25	173.43	2,476,850	43.34
4/14/2025	176.94	177.19	170.91	172.99	1,683,976	43.23
4/11/2025	164.31	172.56	163.05	171.35	2,479,339	42.82
4/10/2025	163.77	171.21	160.10	164.31	3,323,356	41.06
4/09/2025	145.85	173.13	144.90	170.72	4,718,632	42.66
4/08/2025	153.57	155.14	144.10	147.02	3,201,382	36.74
4/07/2025	137.10	148.28	131.28	144.29	4,721,407	36.06
4/04/2025	151.47	152.30	141.44	145.79	2,977,358	36.43