Interactive Brokers Group Inc - Class A (IBKR) Historical Prices & Data

Interactive Brokers Group Inc - Class A
IBKR
(Nasdaq - US)
Closed
187.90
+2.39 (+1.29%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
187.49
High
188.69
Low
185.18

Interactive Brokers Group Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	189.00	185.18	188.87	187.86	-0.53%
Nov 19, 2024	185.77	180.54	181.02	185.51	2.48%
Nov 18, 2024	183.01	180.20	181.00	182.61	0.89%
Nov 15, 2024	180.35	177.30	177.78	180.21	1.37%
Nov 14, 2024	179.76	176.50	179.00	177.90	-0.61%
Nov 13, 2024	180.28	178.30	179.21	178.65	-0.31%
Nov 12, 2024	181.21	177.37	178.49	179.55	0.59%
Nov 11, 2024	179.68	172.18	172.41	179.49	4.11%
Nov 8, 2024	171.40	165.27	167.30	169.74	1.46%
Nov 7, 2024	171.38	166.65	170.00	166.67	-1.96%
Nov 6, 2024	173.09	164.10	164.98	171.69	4.07%
Nov 5, 2024	156.99	153.58	154.03	154.91	0.57%
Nov 4, 2024	155.13	153.38	153.98	153.93	-0.03%
Nov 1, 2024	154.58	152.05	152.75	153.78	0.68%
Oct 31, 2024	154.31	151.33	154.00	152.58	-0.92%
Oct 30, 2024	154.65	152.95	153.10	154.24	0.74%
Oct 29, 2024	153.93	151.10	151.25	152.84	1.05%
Oct 28, 2024	151.10	147.98	148.64	150.99	1.58%
Oct 25, 2024	148.74	145.50	148.35	147.17	-0.80%
Oct 24, 2024	149.14	147.21	147.68	148.20	0.35%
Oct 23, 2024	148.53	146.46	147.98	147.44	-0.36%
Oct 22, 2024	149.26	146.69	148.54	148.66	0.08%
Oct 21, 2024	150.02	148.02	148.98	149.64	0.44%

Highest:189.00

Lowest:145.50

Average:164.10

Difference:38.88

% Change:26.10%

Data Vendor: Xignite Logo

Stocks