Interactive Brokers Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	64.300	64.500	63.240	64.250	63.898	3,357,900
2025-08-06	63.640	64.350	63.070	63.820	63.470	2,898,500
2025-08-05	65.030	65.500	63.210	63.710	63.361	4,161,400
2025-08-04	64.330	64.940	63.770	64.900	64.544	3,006,700
2025-08-01	63.710	66.180	62.220	63.610	63.261	7,976,400
2025-07-31	66.580	66.760	65.470	65.560	65.201	4,059,100
2025-07-30	65.570	66.820	65.250	66.220	65.857	3,832,700
2025-07-29	65.680	66.090	64.950	65.200	64.843	4,651,700
2025-07-28	66.310	66.610	65.150	65.390	65.032	3,616,000
2025-07-25	64.960	65.960	64.360	65.500	65.141	5,152,500
2025-07-24	63.450	64.790	63.240	64.700	64.345	6,355,900
2025-07-23	62.590	63.340	62.270	63.320	62.973	4,678,500
2025-07-22	61.800	62.470	59.630	62.250	61.909	7,216,900
2025-07-21	62.800	63.330	61.710	62.000	61.660	7,994,600
2025-07-18	63.810	65.740	62.530	64.050	63.699	15,014,000
2025-07-17	59.260	60.370	58.800	59.430	59.104	8,101,600
2025-07-16	60.030	60.380	58.180	59.450	59.124	5,991,900
2025-07-15	59.310	60.350	58.500	59.630	59.303	6,061,100
2025-07-14	59.280	59.740	58.700	59.600	59.273	4,432,900
2025-07-11	58.690	59.620	58.380	58.600	58.279	4,434,700
2025-07-10	58.260	59.210	57.620	58.920	58.597	3,706,300
2025-07-09	56.950	58.740	56.930	57.840	57.523	5,163,500
2025-07-08	58.260	58.380	56.330	56.620	56.310	4,832,700
2025-07-07	58.110	58.700	57.450	57.780	57.463	4,166,100
2025-07-03	58.410	58.480	57.290	57.980	57.662	4,499,800
2025-07-02	56.960	58.290	56.500	58.220	57.901	6,904,900
2025-07-01	55.570	56.620	53.140	56.320	56.011	8,968,700
2025-06-30	55.180	55.620	54.300	55.410	55.106	5,775,500
2025-06-27	53.860	54.600	52.960	53.960	53.664	11,180,300
2025-06-26	52.390	53.950	51.950	53.410	53.117	5,889,300
2025-06-25	52.320	53.150	51.830	52.260	51.974	4,457,000
2025-06-24	51.580	51.870	50.830	51.640	51.357	3,353,800
2025-06-23	51.230	51.730	49.300	50.530	50.253	5,656,200
2025-06-20	52.660	53.300	51.200	51.340	51.059	6,912,800
2025-06-18	52.090	52.850	51.700	52.600	52.312	4,461,800
2025-06-17	208.07	210.87	206.62	208.17	51.757	3,683,600
2025-06-16	204.66	210.98	204.39	209.66	52.128	4,000,400
2025-06-13	204.67	204.77	200.74	202.16	50.263	3,406,000
2025-06-12	201.70	205.50	200.71	204.98	50.964	2,906,000
2025-06-11	205.28	206.98	202.42	204.51	50.847	4,220,800
2025-06-10	203.60	206.48	200.54	205.05	50.982	4,836,400
2025-06-09	209.25	209.25	196.60	204.67	50.887	8,046,400
2025-06-06	210.60	213.91	208.71	211.83	52.667	6,523,600
2025-06-05	206.25	208.64	204.20	206.82	51.422	5,034,000
2025-06-04	208.03	209.65	206.01	206.03	51.225	4,560,800
2025-06-03	207.67	209.34	204.89	207.91	51.693	4,966,400
2025-06-02	208.95	210.80	204.00	208.20	51.765	4,780,000
2025-05-30	207.85	210.22	204.54	209.68	52.133	7,512,800
2025-05-29	213.76	214.14	207.78	209.30	51.959	3,860,000
2025-05-28	212.53	213.50	210.60	210.81	52.334	2,746,400
2025-05-27	209.23	212.90	207.36	212.53	52.760	5,056,800
2025-05-23	202.17	208.30	200.40	206.61	51.291	3,871,600
2025-05-22	206.13	208.50	204.92	206.72	51.318	4,625,200
2025-05-21	207.98	210.23	204.16	205.27	50.958	4,792,800
2025-05-20	207.79	210.45	207.29	210.34	52.217	3,446,800
2025-05-19	204.64	209.26	203.12	208.00	51.636	5,797,600
2025-05-16	206.90	210.46	206.90	209.15	51.921	4,639,600
2025-05-15	202.12	207.15	201.45	206.99	51.385	4,218,000
2025-05-14	203.04	205.49	201.77	203.50	50.519	4,325,200
2025-05-13	197.90	205.22	197.45	202.78	50.340	5,504,800

← NewerPage 6 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.