Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.550	78.220	76.450	77.590	77.441	3,599,200
2026-04-24	76.830	76.830	75.320	76.620	76.473	2,920,100
2026-04-23	77.330	78.280	74.620	75.900	75.755	4,286,700
2026-04-22	78.060	79.430	76.700	78.110	77.960	7,750,800
2026-04-21	81.340	82.410	79.210	79.620	79.468	6,401,900
2026-04-20	81.200	81.970	80.810	81.250	81.094	3,618,500
2026-04-17	81.450	82.880	80.870	81.710	81.554	5,487,900
2026-04-16	80.200	80.690	78.290	79.380	79.228	4,544,100
2026-04-15	78.390	79.810	78.020	79.690	79.537	5,019,300
2026-04-14	76.000	77.250	74.350	77.100	76.952	5,621,900
2026-04-13	70.510	74.730	70.510	74.550	74.407	4,787,200
2026-04-10	72.140	72.280	70.120	71.210	71.074	3,698,500
2026-04-09	71.760	73.090	71.540	71.930	71.792	4,768,800
2026-04-08	72.640	73.480	71.150	72.310	72.172	5,096,000
2026-04-07	68.060	68.300	66.720	68.110	67.980	3,579,400
2026-04-06	68.090	68.850	67.750	68.620	68.489	2,540,100
2026-04-02	66.130	68.880	65.400	67.740	67.610	3,054,100
2026-04-01	68.380	70.000	67.790	67.910	67.780	5,917,500
2026-03-31	64.800	67.370	64.300	67.070	66.942	4,618,900
2026-03-30	64.700	65.250	63.020	63.690	63.568	4,263,200
2026-03-27	65.500	66.150	64.040	64.200	64.077	3,882,200
2026-03-26	68.090	68.800	65.690	66.200	66.073	3,518,600
2026-03-25	67.150	69.820	66.940	68.680	68.548	5,456,600
2026-03-24	66.900	67.620	64.490	66.120	65.993	7,816,600
2026-03-23	67.300	69.320	66.810	67.840	67.710	7,274,300
2026-03-20	67.680	67.920	65.000	65.470	65.345	8,997,200
2026-03-19	67.480	68.200	66.920	67.690	67.560	5,189,400
2026-03-18	68.500	69.490	68.240	68.450	68.319	4,464,700
2026-03-17	68.910	69.930	68.320	68.630	68.499	2,742,200
2026-03-16	67.250	69.310	67.070	68.280	68.149	4,185,200
2026-03-13	67.240	68.170	65.870	66.190	66.063	3,384,300
2026-03-12	66.810	67.290	65.890	66.920	66.792	3,988,200
2026-03-11	68.230	69.040	67.040	68.390	68.259	3,177,400
2026-03-10	67.680	69.990	66.680	68.500	68.369	4,928,600
2026-03-09	65.340	67.500	63.490	67.490	67.361	4,969,300
2026-03-06	66.300	67.420	65.270	66.700	66.572	5,378,700
2026-03-05	68.470	69.390	66.680	68.050	67.920	4,681,300
2026-03-04	70.600	71.070	68.440	69.150	69.018	4,587,300
2026-03-03	68.970	70.380	67.530	69.400	69.267	6,824,400
2026-03-02	69.220	73.380	68.570	71.670	71.533	5,363,800
2026-02-27	72.660	73.050	69.650	71.190	71.054	6,182,100
2026-02-26	73.680	74.590	72.330	74.560	74.337	3,705,500
2026-02-25	73.110	73.750	72.400	73.650	73.430	2,898,900
2026-02-24	71.050	72.780	70.150	71.920	71.705	3,447,100
2026-02-23	73.940	74.640	70.650	71.540	71.326	3,814,100
2026-02-20	73.640	74.750	73.160	74.400	74.178	2,766,800
2026-02-19	73.940	74.230	72.810	73.990	73.769	2,459,500
2026-02-18	73.470	75.490	73.290	74.900	74.676	4,592,200
2026-02-17	73.850	74.150	71.550	73.290	73.071	5,587,200
2026-02-13	73.000	75.260	71.510	74.750	74.527	4,385,100
2026-02-12	76.660	77.670	72.240	73.060	72.842	6,887,600
2026-02-11	77.630	77.850	74.800	76.350	76.122	3,569,200
2026-02-10	77.880	79.180	76.060	77.200	76.970	5,564,600
2026-02-09	74.720	78.620	74.350	78.420	78.186	3,909,300
2026-02-06	71.890	74.860	71.000	74.590	74.367	4,891,400
2026-02-05	71.610	72.330	69.010	69.490	69.283	8,775,700
2026-02-04	74.950	75.050	71.710	73.440	73.221	8,126,300
2026-02-03	76.520	76.710	73.800	74.930	74.706	5,481,700
2026-02-02	74.690	77.980	73.100	75.270	75.045	6,897,600
2026-01-30	75.050	76.090	74.490	74.880	74.656	3,412,800

← NewerPage 3 of 21 · 1,255 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.