Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	76.440	77.550	73.530	75.660	75.434	3,984,800
2026-01-28	75.930	76.380	74.700	75.450	75.225	4,695,700
2026-01-27	75.420	76.010	74.510	75.480	75.255	4,948,800
2026-01-26	77.370	78.800	75.290	75.350	75.125	6,292,800
2026-01-23	76.910	78.560	76.910	77.580	77.348	8,053,400
2026-01-22	77.120	77.770	76.280	77.210	76.979	5,989,500
2026-01-21	72.000	76.970	70.890	75.800	75.574	10,541,600
2026-01-20	72.000	73.030	70.790	71.510	71.296	9,304,900
2026-01-16	74.050	74.070	72.060	73.360	73.141	4,127,400
2026-01-15	71.900	75.640	71.900	73.680	73.460	6,760,400
2026-01-14	70.380	71.400	69.330	71.350	71.137	5,180,500
2026-01-13	71.000	71.590	69.970	70.590	70.379	3,637,300
2026-01-12	70.380	71.440	70.100	70.790	70.579	2,831,400
2026-01-09	70.800	71.260	69.980	70.470	70.260	3,796,900
2026-01-08	71.330	71.540	69.540	70.160	69.951	4,124,100
2026-01-07	72.340	72.720	71.240	71.340	71.127	4,163,200
2026-01-06	71.940	72.960	71.270	72.880	72.662	4,603,800
2026-01-05	67.950	71.690	67.850	71.570	71.356	5,283,100
2026-01-02	65.410	67.560	65.050	67.230	67.029	4,881,600
2025-12-31	65.040	65.190	64.240	64.310	64.118	2,300,800
2025-12-30	65.650	66.400	64.880	65.000	64.806	2,106,700
2025-12-29	65.700	65.800	64.900	65.350	65.155	2,442,200
2025-12-26	65.980	66.240	65.700	66.160	65.962	1,918,300
2025-12-24	65.840	66.130	65.470	65.980	65.783	1,344,500
2025-12-23	65.800	66.340	65.460	65.960	65.763	3,085,400
2025-12-22	65.270	65.920	64.400	65.800	65.604	3,119,400
2025-12-19	63.250	64.720	63.250	64.260	64.068	4,757,900
2025-12-18	63.690	64.000	62.550	62.940	62.752	3,709,200
2025-12-17	63.500	64.700	62.100	62.450	62.264	3,907,100
2025-12-16	62.870	63.300	62.310	63.060	62.872	3,552,300
2025-12-15	64.540	64.550	62.660	62.870	62.682	4,701,400
2025-12-12	66.000	66.000	62.580	64.150	63.958	5,181,100
2025-12-11	66.140	66.620	64.800	66.060	65.863	4,002,300
2025-12-10	65.750	67.130	65.380	66.670	66.471	3,101,600
2025-12-09	65.480	66.250	65.240	65.560	65.364	3,147,500
2025-12-08	64.650	65.870	64.200	65.810	65.614	2,583,500
2025-12-05	65.750	66.050	64.400	64.500	64.307	3,154,500
2025-12-04	64.990	66.190	64.830	65.950	65.753	3,100,500
2025-12-03	63.770	65.090	63.590	64.960	64.766	2,400,100
2025-12-02	64.230	64.300	63.150	63.590	63.400	5,651,000
2025-12-01	64.230	65.330	62.150	63.540	63.350	5,982,500
2025-11-28	65.000	65.280	64.410	65.020	64.746	2,725,000
2025-11-26	63.910	64.690	63.470	64.190	63.920	3,547,700
2025-11-25	62.340	63.460	61.030	63.170	62.904	3,034,900
2025-11-24	61.520	62.710	61.160	62.430	62.167	4,423,000
2025-11-21	61.540	61.750	58.950	61.050	60.793	6,901,300
2025-11-20	66.250	67.330	61.270	61.560	61.301	5,978,600
2025-11-19	63.520	64.960	63.430	64.560	64.288	3,073,600
2025-11-18	62.720	64.260	62.090	63.270	63.003	4,146,700
2025-11-17	65.760	66.480	62.960	63.410	63.143	4,918,000
2025-11-14	65.410	67.230	64.420	66.030	65.752	5,337,100
2025-11-13	72.520	72.520	66.740	67.040	66.758	6,274,100
2025-11-12	71.390	72.980	71.000	72.700	72.394	4,300,200
2025-11-11	70.490	71.490	70.490	70.870	70.571	2,780,400
2025-11-10	71.840	72.300	70.380	71.130	70.830	3,255,200
2025-11-07	69.010	70.850	67.600	70.540	70.243	4,294,900
2025-11-06	71.050	71.230	68.720	69.860	69.566	3,574,600
2025-11-05	71.200	72.190	70.050	71.620	71.318	2,769,000
2025-11-04	70.910	72.090	69.300	70.690	70.392	4,801,700
2025-11-03	70.890	73.270	70.160	73.080	72.772	6,430,500

← NewerPage 4 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.