Interactive Brokers Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	90.760	91.870	89.610	91.760	91.677	4,396,900
2026-07-22	93.600	95.550	92.180	93.500	93.415	5,850,600
2026-07-21	93.490	95.550	93.290	94.420	94.335	5,121,900
2026-07-20	91.560	93.460	91.310	91.680	91.597	3,740,300
2026-07-17	89.600	92.030	87.870	90.530	90.448	4,448,200
2026-07-16	96.200	96.720	91.580	92.210	92.127	3,996,200
2026-07-15	96.890	97.770	95.570	97.410	97.322	3,486,300
2026-07-14	94.160	96.350	94.150	95.610	95.524	3,094,500
2026-07-13	93.210	94.800	92.410	93.560	93.475	3,390,800
2026-07-10	96.400	97.400	93.590	94.090	94.005	2,399,500
2026-07-09	94.820	96.720	93.930	95.280	95.194	2,679,400
2026-07-08	92.790	94.110	92.190	93.400	93.316	3,444,200
2026-07-07	94.430	96.490	91.820	94.570	94.485	4,783,200
2026-07-06	91.990	96.090	91.690	95.990	95.903	4,531,600
2026-07-02	93.250	96.710	89.510	91.330	91.247	6,587,600
2026-07-01	88.030	95.570	87.570	93.250	93.166	7,441,700
2026-06-30	88.000	90.120	86.660	87.040	86.961	5,511,300
2026-06-29	90.340	90.510	87.670	88.200	88.120	4,774,300
2026-06-26	91.450	91.730	89.560	89.820	89.739	5,910,100
2026-06-25	94.450	95.280	91.790	92.160	92.077	3,086,000
2026-06-24	93.700	95.260	92.160	92.790	92.706	3,518,800
2026-06-23	92.700	96.590	92.330	94.700	94.614	6,269,300
2026-06-22	96.790	97.840	96.040	96.820	96.732	4,203,000
2026-06-18	96.800	97.810	95.300	96.000	95.913	7,511,200
2026-06-17	93.520	96.750	93.410	95.090	95.004	5,280,100
2026-06-16	93.010	94.050	92.010	93.100	93.016	3,989,500
2026-06-15	94.680	94.730	92.620	92.760	92.676	3,530,200
2026-06-12	90.450	93.100	89.950	90.810	90.728	4,181,500
2026-06-11	86.590	88.900	85.070	88.830	88.750	3,697,600
2026-06-10	85.280	88.300	84.650	85.420	85.343	4,259,700
2026-06-09	88.340	88.530	83.120	86.330	86.252	4,428,100
2026-06-08	85.780	87.830	85.240	87.350	87.271	4,689,100
2026-06-05	86.150	86.230	83.400	84.400	84.324	4,274,400
2026-06-04	86.110	87.430	83.110	87.060	86.981	7,079,400
2026-06-03	88.070	89.030	86.910	87.150	87.071	5,419,900
2026-06-02	88.950	90.500	88.370	88.720	88.640	6,537,900
2026-06-01	86.100	91.020	85.020	88.690	88.610	6,862,500
2026-05-29	83.200	87.180	82.750	86.970	86.803	7,288,600
2026-05-28	80.520	83.440	79.120	83.110	82.951	9,785,000
2026-05-27	82.640	82.640	79.720	80.950	80.795	6,127,700
2026-05-26	82.360	84.290	82.270	82.890	82.731	4,281,100
2026-05-22	84.150	84.860	81.100	81.350	81.194	8,381,300
2026-05-21	83.170	84.530	82.750	83.830	83.669	4,839,000
2026-05-20	84.000	85.430	83.210	83.790	83.630	6,230,000
2026-05-19	84.660	84.870	82.800	83.450	83.290	7,139,200
2026-05-18	86.750	87.990	85.100	86.120	85.955	4,261,600
2026-05-15	87.070	87.810	85.990	87.000	86.833	3,908,000
2026-05-14	85.370	88.440	85.310	88.280	88.111	3,728,700
2026-05-13	83.880	86.030	83.100	85.120	84.957	3,143,900
2026-05-12	84.220	84.690	82.680	84.590	84.428	5,248,000
2026-05-11	84.280	85.800	83.380	84.910	84.747	3,100,900
2026-05-08	84.580	85.200	83.500	84.420	84.258	3,595,300
2026-05-07	86.870	87.370	83.530	83.710	83.550	5,150,300
2026-05-06	85.370	87.340	85.370	87.040	86.873	3,943,100
2026-05-05	82.570	84.630	82.460	83.910	83.749	4,761,700
2026-05-04	80.990	82.240	80.460	81.720	81.564	3,417,200
2026-05-01	79.750	81.070	78.920	80.460	80.306	4,058,800
2026-04-30	76.880	80.000	76.500	79.500	79.348	5,489,000
2026-04-29	77.000	77.440	75.680	77.050	76.902	5,307,100
2026-04-28	76.910	77.920	76.340	77.490	77.342	3,839,200

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-06-18	4:1

Dividends

Ex-date	Amount
2026-09-01	0.0880 USD
2026-06-01	0.0880 USD
2026-02-27	0.0800 USD
2025-12-01	0.0800 USD
2025-08-29	0.0800 USD
2025-05-30	0.3200 USD
2025-02-28	0.2500 USD
2024-11-29	0.2500 USD
2024-08-30	0.2500 USD
2024-05-31	0.2500 USD
2024-02-29	0.1000 USD
2023-11-30	0.1000 USD
2023-08-31	0.1000 USD
2023-05-31	0.1000 USD
2023-02-28	0.1000 USD
2022-11-30	0.1000 USD
2022-08-31	0.1000 USD
2022-05-31	0.1000 USD
2022-02-28	0.1000 USD
2021-11-30	0.1000 USD
2021-08-31	0.1000 USD
2021-05-28	0.1000 USD
2021-02-26	0.1000 USD
2020-11-30	0.1000 USD
2020-08-31	0.1000 USD
2020-05-29	0.1000 USD
2020-02-27	0.1000 USD
2019-11-27	0.1000 USD
2019-08-29	0.1000 USD
2019-05-30	0.1000 USD
2019-02-28	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.