Interactive Brokers Group Stock Price History
NASDAQ: IBKRFinanceInvestment Bankers/Brokers/ServiceUSD
87.87+1.40 (+1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBKR price history at a glance
The price history for Interactive Brokers Group (IBKR) on this page begins on April 30, 2007, when the stock closed at $7.83; it most recently closed at $87.87 on October 5, 2026. The highest price in this record is $98.75, reached on August 24, 2026; the latest close is 11.0% below that peak. Across the 18 complete calendar years in the table, IBKR finished higher in 10 and lower in 8. Its best year was 2024 (+121.6%) and its worst was 2008 (-41.5%).
Over roughly 19 years the share price changed +1022.9%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, IBKR has gained 21.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $98.75
- Date of high
- Aug 24, 2026
- Low since 2007
- $3.17
- Date of low
- Mar 2, 2009
- 52-week high
- $98.75
- 52-week low
- $58.95
- IPO year
- 2019
- Last close
- $87.87
IBKR returns
1 week
-0.49%
1 month
-2.67%
3 months
-6.61%
6 months
+23.40%
Year to date
+36.64%
1 year
+21.00%
3 years
+313.07%
5 years
+394.42%
IBKR price return, excluding dividends.
IBKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.87 | +30.70% |
| 2025 | 67.23 | +46.37% |
| 2024 | 45.93 | +121.62% |
| 2023 | 20.73 | +14.58% |
| 2022 | 18.09 | -8.90% |
| 2021 | 19.86 | +30.37% |
| 2020 | 15.23 | +29.01% |
| 2019 | 11.81 | -13.36% |
| 2018 | 13.63 | -7.95% |
| 2017 | 14.80 | +62.17% |
| 2016 | 9.13 | -16.26% |
| 2015 | 10.90 | +50.19% |
| 2014 | 7.26 | +17.86% |
| 2013 | 6.16 | +74.80% |
| 2012 | 3.52 | -5.69% |
| 2011 | 3.74 | -16.16% |
| 2010 | 4.46 | +0.56% |
| 2009 | 4.43 | -2.37% |
| 2008 | 4.54 | -41.45% |
| 2007* | 7.75 | -0.96% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
IBKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.05 | 88.28 | 86.47 | 87.87 | +1.62% | |
| 87.11 | 87.79 | 86.30 | 86.47 | -1.45% | |
| 88.30 | 89.11 | 85.97 | 87.74 | -3.14% | |
| 89.38 | 91.85 | 89.06 | 90.58 | +1.72% | |
| 88.87 | 89.56 | 88.09 | 89.05 | +0.85% | |
| 86.55 | 88.92 | 86.55 | 88.30 | +2.90% | |
| 85.42 | 87.25 | 83.60 | 85.81 | +0.46% | |
| 86.63 | 86.93 | 85.39 | 85.42 | -0.88% | |
| 87.86 | 87.86 | 85.89 | 86.18 | -1.03% | |
| 87.80 | 88.50 | 86.81 | 87.08 | -2.42% | |
| 90.00 | 90.57 | 88.53 | 89.24 | -0.65% | |
| 90.53 | 91.19 | 89.10 | 89.82 | -1.90% | |
| 91.36 | 93.53 | 90.92 | 91.56 | -0.35% | |
| 92.85 | 93.20 | 89.71 | 91.88 | -1.43% | |
| 92.50 | 93.94 | 91.58 | 93.21 | +2.78% | |
| 89.91 | 91.06 | 88.75 | 90.69 | +2.61% | |
| 88.72 | 89.09 | 87.63 | 88.38 | +1.89% | |
| 88.99 | 89.09 | 84.96 | 86.74 | -2.32% | |
| 90.20 | 90.48 | 87.50 | 88.80 | -2.15% | |
| 90.00 | 90.94 | 89.08 | 90.75 | -0.68% | |
| 90.71 | 92.31 | 89.45 | 91.37 | +2.18% | |
| 89.06 | 90.24 | 88.74 | 89.42 | -0.95% | |
| 90.99 | 91.86 | 90.25 | 90.28 | -0.76% | |
| 91.76 | 93.29 | 90.87 | 90.97 | -1.78% | |
| 91.55 | 92.85 | 91.14 | 92.62 | -0.36% | |
| 89.83 | 93.27 | 89.77 | 92.95 | +4.30% | |
| 90.00 | 91.35 | 88.53 | 89.12 | -1.41% | |
| 94.63 | 94.90 | 90.03 | 90.39 | -7.09% | |
| 95.50 | 97.89 | 94.43 | 97.29 | +1.51% | |
| 96.61 | 97.72 | 95.46 | 95.84 | -0.74% | |
| 96.88 | 97.34 | 95.76 | 96.55 | -0.48% | |
| 97.63 | 97.78 | 94.81 | 97.02 | -1.19% | |
| 93.55 | 98.75 | 92.80 | 98.19 | +5.52% | |
| 93.86 | 94.78 | 92.49 | 93.05 | -0.87% | |
| 90.80 | 94.22 | 90.31 | 93.87 | +4.47% | |
| 91.41 | 91.71 | 89.67 | 89.85 | -0.76% | |
| 90.99 | 91.43 | 88.92 | 90.54 | -0.02% | |
| 93.00 | 93.23 | 90.42 | 90.56 | -4.00% | |
| 92.23 | 94.60 | 91.59 | 94.33 | +2.47% | |
| 91.41 | 92.42 | 90.12 | 92.06 | +0.70% | |
| 92.00 | 92.72 | 91.34 | 91.42 | -0.26% | |
| 91.15 | 92.76 | 90.84 | 91.66 | +2.09% | |
| 91.12 | 91.65 | 89.52 | 89.78 | -0.97% | |
| 88.00 | 91.78 | 88.00 | 90.66 | +3.22% | |
| 86.57 | 87.97 | 85.37 | 87.83 | +2.10% | |
| 88.14 | 89.14 | 85.69 | 86.02 | -3.07% | |
| 89.59 | 90.92 | 88.67 | 88.74 | +0.12% | |
| 88.69 | 89.48 | 86.92 | 88.63 | +1.00% | |
| 87.03 | 88.23 | 85.90 | 87.75 | -0.27% | |
| 91.80 | 91.80 | 87.95 | 87.99 | -2.75% | |
| 88.20 | 90.68 | 86.82 | 90.48 | +4.89% | |
| 89.89 | 90.46 | 85.60 | 86.26 | -5.11% | |
| 90.04 | 91.21 | 88.33 | 90.91 | -1.47% | |
| 92.90 | 94.26 | 89.69 | 92.27 | +0.58% | |
| 91.80 | 92.45 | 89.50 | 91.74 | -0.02% | |
| 90.76 | 91.87 | 89.61 | 91.76 | -1.86% | |
| 93.60 | 95.55 | 92.18 | 93.50 | -0.97% | |
| 93.49 | 95.55 | 93.29 | 94.42 | +2.99% | |
| 91.56 | 93.46 | 91.31 | 91.68 | +1.27% | |
| 89.60 | 92.03 | 87.87 | 90.53 | -1.82% | |
| 96.20 | 96.72 | 91.58 | 92.21 | -5.34% | |
| 96.89 | 97.77 | 95.57 | 97.41 | +1.88% | |
| 94.16 | 96.35 | 94.15 | 95.61 | +2.19% | |
| 93.21 | 94.80 | 92.41 | 93.56 | -0.56% | |
| 96.40 | 97.40 | 93.59 | 94.09 | -1.25% | |
| 94.82 | 96.72 | 93.93 | 95.28 | +2.01% | |
| 92.79 | 94.11 | 92.19 | 93.40 | -1.24% | |
| 94.43 | 96.49 | 91.82 | 94.57 | -1.48% | |
| 91.99 | 96.09 | 91.69 | 95.99 | +5.10% | |
| 93.25 | 96.71 | 89.51 | 91.33 | -2.06% | |
| 88.03 | 95.57 | 87.57 | 93.25 | +7.13% | |
| 88.00 | 90.12 | 86.66 | 87.04 | -1.32% | |
| 90.34 | 90.51 | 87.67 | 88.20 | -1.80% | |
| 91.45 | 91.73 | 89.56 | 89.82 | -2.54% | |
| 94.45 | 95.28 | 91.79 | 92.16 | -0.68% | |
| 93.70 | 95.26 | 92.16 | 92.79 | -2.02% | |
| 92.70 | 96.59 | 92.33 | 94.70 | -2.19% | |
| 96.79 | 97.84 | 96.04 | 96.82 | +0.85% | |
| 96.80 | 97.81 | 95.30 | 96.00 | +0.96% | |
| 93.52 | 96.75 | 93.41 | 95.09 | +2.14% | |
| 93.01 | 94.05 | 92.01 | 93.10 | +0.37% | |
| 94.68 | 94.73 | 92.62 | 92.76 | +2.15% | |
| 90.45 | 93.10 | 89.95 | 90.81 | +2.23% | |
| 86.59 | 88.90 | 85.07 | 88.83 | +3.99% | |
| 85.28 | 88.30 | 84.65 | 85.42 | -1.05% | |
| 88.34 | 88.53 | 83.12 | 86.33 | -1.17% | |
| 85.78 | 87.83 | 85.24 | 87.35 | +3.50% | |
| 86.15 | 86.23 | 83.40 | 84.40 | -3.06% | |
| 86.11 | 87.43 | 83.11 | 87.06 | -0.10% | |
| 88.07 | 89.03 | 86.91 | 87.15 | -1.77% | |
| 88.95 | 90.50 | 88.37 | 88.72 | +0.03% | |
| 86.10 | 91.02 | 85.02 | 88.69 | +1.98% | |
| 83.20 | 87.18 | 82.75 | 86.97 | +4.64% | |
| 80.52 | 83.44 | 79.12 | 83.11 | +2.67% | |
| 82.64 | 82.64 | 79.72 | 80.95 | -2.34% | |
| 82.36 | 84.29 | 82.27 | 82.89 | +1.89% | |
| 84.15 | 84.86 | 81.10 | 81.35 | -2.96% | |
| 83.17 | 84.53 | 82.75 | 83.83 | +0.05% | |
| 84.00 | 85.43 | 83.21 | 83.79 | +0.41% | |
| 84.66 | 84.87 | 82.80 | 83.45 | -3.10% | |
| 86.75 | 87.99 | 85.10 | 86.12 | -1.01% | |
| 87.07 | 87.81 | 85.99 | 87.00 | -1.45% | |
| 85.37 | 88.44 | 85.31 | 88.28 | +3.71% | |
| 83.88 | 86.03 | 83.10 | 85.12 | +0.63% | |
| 84.22 | 84.69 | 82.68 | 84.59 | -0.38% | |
| 84.28 | 85.80 | 83.38 | 84.91 | +0.58% | |
| 84.58 | 85.20 | 83.50 | 84.42 | +0.85% | |
| 86.87 | 87.37 | 83.53 | 83.71 | -3.83% | |
| 85.37 | 87.34 | 85.37 | 87.04 | +3.73% | |
| 82.57 | 84.63 | 82.46 | 83.91 | +2.68% | |
| 80.99 | 82.24 | 80.46 | 81.72 | +1.57% | |
| 79.75 | 81.07 | 78.92 | 80.46 | +1.21% | |
| 76.88 | 80.00 | 76.50 | 79.50 | +3.18% | |
| 77.00 | 77.44 | 75.68 | 77.05 | -0.57% | |
| 76.91 | 77.92 | 76.34 | 77.49 | -0.13% | |
| 76.55 | 78.22 | 76.45 | 77.59 | +1.27% | |
| 76.83 | 76.83 | 75.32 | 76.62 | +0.95% | |
| 77.33 | 78.28 | 74.62 | 75.90 | -2.83% | |
| 78.06 | 79.43 | 76.70 | 78.11 | -1.90% | |
| 81.34 | 82.41 | 79.21 | 79.62 | -2.01% | |
| 81.20 | 81.97 | 80.81 | 81.25 | -0.56% | |
| 81.45 | 82.88 | 80.87 | 81.71 | +2.94% | |
| 80.20 | 80.69 | 78.29 | 79.38 | -0.39% | |
| 78.39 | 79.81 | 78.02 | 79.69 | +3.36% | |
| 76.00 | 77.25 | 74.35 | 77.10 | +3.42% | |
| 70.51 | 74.73 | 70.51 | 74.55 | +4.69% | |
| 72.14 | 72.28 | 70.12 | 71.21 | -1.00% | |
| 71.76 | 73.09 | 71.54 | 71.93 | -0.53% | |
| 72.64 | 73.48 | 71.15 | 72.31 | +6.17% | |
| 68.06 | 68.30 | 66.72 | 68.11 | -0.74% | |
| 68.09 | 68.85 | 67.75 | 68.62 | +1.30% | |
| 66.13 | 68.88 | 65.40 | 67.74 | -0.25% | |
| 68.38 | 70.00 | 67.79 | 67.91 | +1.25% | |
| 64.80 | 67.37 | 64.30 | 67.07 | +5.31% | |
| 64.70 | 65.25 | 63.02 | 63.69 | -0.79% | |
| 65.50 | 66.15 | 64.04 | 64.20 | -3.02% | |
| 68.09 | 68.80 | 65.69 | 66.20 | -3.61% | |
| 67.15 | 69.82 | 66.94 | 68.68 | +3.87% | |
| 66.90 | 67.62 | 64.49 | 66.12 | -2.54% | |
| 67.30 | 69.32 | 66.81 | 67.84 | +3.62% | |
| 67.68 | 67.92 | 65.00 | 65.47 | -3.28% | |
| 67.48 | 68.20 | 66.92 | 67.69 | -1.11% | |
| 68.50 | 69.49 | 68.24 | 68.45 | -0.26% | |
| 68.91 | 69.93 | 68.32 | 68.63 | +0.51% | |
| 67.25 | 69.31 | 67.07 | 68.28 | +3.16% | |
| 67.24 | 68.17 | 65.87 | 66.19 | -1.09% | |
| 66.81 | 67.29 | 65.89 | 66.92 | -2.15% | |
| 68.23 | 69.04 | 67.04 | 68.39 | -0.16% | |
| 67.68 | 69.99 | 66.68 | 68.50 | +1.50% | |
| 65.34 | 67.50 | 63.49 | 67.49 | +1.18% | |
| 66.30 | 67.42 | 65.27 | 66.70 | -1.98% | |
| 68.47 | 69.39 | 66.68 | 68.05 | -1.59% | |
| 70.60 | 71.07 | 68.44 | 69.15 | -0.36% | |
| 68.97 | 70.38 | 67.53 | 69.40 | -3.17% | |
| 69.22 | 73.38 | 68.57 | 71.67 | +0.67% | |
| 72.66 | 73.05 | 69.65 | 71.19 | -4.52% | |
| 73.68 | 74.59 | 72.33 | 74.56 | +1.24% | |
| 73.11 | 73.75 | 72.40 | 73.65 | +2.41% | |
| 71.05 | 72.78 | 70.15 | 71.92 | +0.53% | |
| 73.94 | 74.64 | 70.65 | 71.54 | -3.84% | |
| 73.64 | 74.75 | 73.16 | 74.40 | +0.55% | |
| 73.94 | 74.23 | 72.81 | 73.99 | -1.21% | |
| 73.47 | 75.49 | 73.29 | 74.90 | +2.20% | |
| 73.85 | 74.15 | 71.55 | 73.29 | -1.95% | |
| 73.00 | 75.26 | 71.51 | 74.75 | +2.31% | |
| 76.66 | 77.67 | 72.24 | 73.06 | -4.31% | |
| 77.63 | 77.85 | 74.80 | 76.35 | -1.10% | |
| 77.88 | 79.18 | 76.06 | 77.20 | -1.56% | |
| 74.72 | 78.62 | 74.35 | 78.42 | +5.13% | |
| 71.89 | 74.86 | 71.00 | 74.59 | +7.34% | |
| 71.61 | 72.33 | 69.01 | 69.49 | -5.38% | |
| 74.95 | 75.05 | 71.71 | 73.44 | -1.99% | |
| 76.52 | 76.71 | 73.80 | 74.93 | -0.45% | |
| 74.69 | 77.98 | 73.10 | 75.27 | +0.52% | |
| 75.05 | 76.09 | 74.49 | 74.88 | -1.03% | |
| 76.44 | 77.55 | 73.53 | 75.66 | +0.28% | |
| 75.93 | 76.38 | 74.70 | 75.45 | -0.04% | |
| 75.42 | 76.01 | 74.51 | 75.48 | +0.17% | |
| 77.37 | 78.80 | 75.29 | 75.35 | -2.87% | |
| 76.91 | 78.56 | 76.91 | 77.58 | +0.48% | |
| 77.12 | 77.77 | 76.28 | 77.21 | +1.86% | |
| 72.00 | 76.97 | 70.89 | 75.80 | +6.00% | |
| 72.00 | 73.03 | 70.79 | 71.51 | -2.52% | |
| 74.05 | 74.07 | 72.06 | 73.36 | -0.43% | |
| 71.90 | 75.64 | 71.90 | 73.68 | +3.27% | |
| 70.38 | 71.40 | 69.33 | 71.35 | +1.08% | |
| 71.00 | 71.59 | 69.97 | 70.59 | -0.28% | |
| 70.38 | 71.44 | 70.10 | 70.79 | +0.45% | |
| 70.80 | 71.26 | 69.98 | 70.47 | +0.44% | |
| 71.33 | 71.54 | 69.54 | 70.16 | -1.65% | |
| 72.34 | 72.72 | 71.24 | 71.34 | -2.11% | |
| 71.94 | 72.96 | 71.27 | 72.88 | +1.83% | |
| 67.95 | 71.69 | 67.85 | 71.57 | +6.46% | |
| 65.41 | 67.56 | 65.05 | 67.23 | +4.54% | |
| 65.04 | 65.19 | 64.24 | 64.31 | -1.06% | |
| 65.65 | 66.40 | 64.88 | 65.00 | -0.54% | |
| 65.70 | 65.80 | 64.90 | 65.35 | -1.22% | |
| 65.98 | 66.24 | 65.70 | 66.16 | +0.27% | |
| 65.84 | 66.13 | 65.47 | 65.98 | +0.03% | |
| 65.80 | 66.34 | 65.46 | 65.96 | +0.24% | |
| 65.27 | 65.92 | 64.40 | 65.80 | +2.40% | |
| 63.25 | 64.72 | 63.25 | 64.26 | +2.10% | |
| 63.69 | 64.00 | 62.55 | 62.94 | +0.78% | |
| 63.50 | 64.70 | 62.10 | 62.45 | -0.97% | |
| 62.87 | 63.30 | 62.31 | 63.06 | +0.30% | |
| 64.54 | 64.55 | 62.66 | 62.87 | -2.00% | |
| 66.00 | 66.00 | 62.58 | 64.15 | -2.89% | |
| 66.14 | 66.62 | 64.80 | 66.06 | -0.91% | |
| 65.75 | 67.13 | 65.38 | 66.67 | +1.69% | |
| 65.48 | 66.25 | 65.24 | 65.56 | -0.38% | |
| 64.65 | 65.87 | 64.20 | 65.81 | +2.03% | |
| 65.75 | 66.05 | 64.40 | 64.50 | -2.20% | |
| 64.99 | 66.19 | 64.83 | 65.95 | +1.52% | |
| 63.77 | 65.09 | 63.59 | 64.96 | +2.15% | |
| 64.23 | 64.30 | 63.15 | 63.59 | +0.08% | |
| 64.23 | 65.33 | 62.15 | 63.54 | -2.28% | |
| 65.00 | 65.28 | 64.41 | 65.02 | +1.29% | |
| 63.91 | 64.69 | 63.47 | 64.19 | +1.61% | |
| 62.34 | 63.46 | 61.03 | 63.17 | +1.19% | |
| 61.52 | 62.71 | 61.16 | 62.43 | +2.26% | |
| 61.54 | 61.75 | 58.95 | 61.05 | -0.83% | |
| 66.25 | 67.33 | 61.27 | 61.56 | -4.65% | |
| 63.52 | 64.96 | 63.43 | 64.56 | +2.04% | |
| 62.72 | 64.26 | 62.09 | 63.27 | -0.22% | |
| 65.76 | 66.48 | 62.96 | 63.41 | -3.97% | |
| 65.41 | 67.23 | 64.42 | 66.03 | -1.51% | |
| 72.52 | 72.52 | 66.74 | 67.04 | -7.79% | |
| 71.39 | 72.98 | 71.00 | 72.70 | +2.58% | |
| 70.49 | 71.49 | 70.49 | 70.87 | -0.37% | |
| 71.84 | 72.30 | 70.38 | 71.13 | +0.84% | |
| 69.01 | 70.85 | 67.60 | 70.54 | +0.97% | |
| 71.05 | 71.23 | 68.72 | 69.86 | -2.46% | |
| 71.20 | 72.19 | 70.05 | 71.62 | +1.32% | |
| 70.91 | 72.09 | 69.30 | 70.69 | -3.27% | |
| 70.89 | 73.27 | 70.16 | 73.08 | +3.87% | |
| 69.03 | 70.90 | 68.28 | 70.36 | +2.70% | |
| 68.66 | 70.56 | 68.32 | 68.51 | -0.98% | |
| 68.71 | 69.63 | 68.14 | 69.19 | +0.79% | |
| 70.00 | 70.00 | 68.57 | 68.65 | -1.21% | |
| 69.94 | 70.26 | 69.15 | 69.49 | +1.08% | |
| 68.16 | 69.49 | 67.78 | 68.75 | +2.35% | |
| 65.03 | 67.96 | 65.01 | 67.17 | +3.71% | |
| 66.56 | 66.95 | 64.15 | 64.77 | -2.26% | |
| 66.75 | 67.59 | 65.88 | 66.27 | -1.00% | |
| 67.38 | 68.33 | 66.04 | 66.94 | +1.07% | |
| 66.69 | 69.02 | 65.21 | 66.23 | -3.34% | |
| 70.81 | 71.09 | 67.88 | 68.52 | -1.79% | |
| 70.63 | 70.96 | 68.79 | 69.77 | +0.59% | |
| 69.32 | 71.14 | 68.11 | 69.36 | -1.64% | |
| 70.78 | 70.94 | 69.76 | 70.52 | +2.19% | |
| 72.49 | 73.35 | 68.80 | 69.01 | -4.97% | |
| 71.64 | 72.72 | 71.45 | 72.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBKR chart for longer ranges.