The highest closing price for Interactive Brokers (IBKR) all-time was $72.99, on November 3. The latest price is $64.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $64.23 | $67.13 | $62.15 | $64.15 | 38,303,345 |
November 2025 | $70.80 | $73.18 | $58.88 | $64.94 | 82,566,491 |
October 2025 | $67.78 | $73.26 | $64.07 | $70.27 | 110,608,201 |
September 2025 | $61.22 | $70.18 | $59.87 | $68.73 | 111,227,770 |
August 2025 | $63.55 | $67.90 | $59.91 | $62.16 | 197,724,084 |
July 2025 | $55.43 | $66.65 | $53.01 | $65.40 | 129,839,491 |
June 2025 | $52.11 | $55.48 | $49.03 | $55.27 | 104,657,530 |
May 2025 | $43.06 | $53.38 | $42.98 | $52.29 | 103,620,724 |
April 2025 | $41.23 | $44.27 | $32.73 | $42.84 | 206,866,560 |
March 2025 | $52.14 | $52.75 | $39.19 | $41.28 | 212,058,700 |
February 2025 | $52.44 | $58.94 | $49.56 | $50.95 | 168,278,000 |
January 2025 | $44.25 | $55.10 | $43.26 | $54.19 | 135,513,876 |
December 2024 | $47.76 | $48.20 | $42.64 | $44.03 | 90,010,276 |
November 2024 | $38.05 | $48.19 | $37.88 | $47.62 | 89,788,840 |
October 2024 | $34.62 | $38.55 | $33.79 | $38.01 | 89,732,852 |
September 2024 | $31.92 | $34.73 | $29.90 | $34.72 | 71,239,672 |
August 2024 | $29.88 | $32.13 | $25.82 | $32.11 | 75,002,904 |
July 2024 | $30.90 | $32.12 | $28.95 | $29.70 | 92,365,728 |
June 2024 | $31.45 | $31.72 | $29.42 | $30.53 | 58,200,396 |
May 2024 | $28.71 | $32.15 | $28.60 | $31.30 | 73,042,940 |
April 2024 | $27.80 | $29.36 | $26.58 | $28.65 | 87,555,372 |
March 2024 | $27.13 | $28.00 | $26.51 | $27.80 | 69,421,268 |
February 2024 | $22.02 | $27.18 | $21.98 | $27.06 | 92,284,684 |
January 2024 | $20.69 | $23.05 | $20.47 | $22.08 | 136,026,580 |
December 2023 | $19.47 | $21.14 | $19.29 | $20.63 | 98,718,012 |
Daily pricing data for Interactive Brokers dates back to 5/4/2007, and may be incomplete.
