Interactive Brokers Group, Inc. (IBKR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IBKR Historical Performance
Short-Term Returns
IBKR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Interactive Brokers Group, Inc. (IBKR) trades at $83.91, representing a +86.9% return over the past year. The stock has delivered a +384.2% total return over five years (+36.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $84.63 on May 5, 2026. From this peak, IBKR has corrected -0.8%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SCHW (+10.8% 1Y), AMTD (+6.0% 1Y), and RJF (+11.8% 1Y), IBKR has outperformed the peer group average. Compare IBKR vs SCHW →
IBKR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 82.48 | 84.63 | 82.48 | 83.91 | 4.21M | +2.68% |
| 2026-05-04 | 80.80 | 82.24 | 80.45 | 81.72 | 3.35M | +1.57% |
| 2026-05-01 | 79.76 | 81.05 | 78.92 | 80.46 | 3.96M | +1.21% |
| 2026-04-30 | 76.88 | 79.97 | 76.52 | 79.50 | 4.88M | +3.18% |
| 2026-04-29 | 77.00 | 77.44 | 75.68 | 77.05 | 5.30M | -0.57% |
| 2026-04-28 | 76.91 | 77.92 | 76.34 | 77.49 | 3.73M | -0.13% |
| 2026-04-27 | 76.55 | 78.22 | 76.44 | 77.59 | 3.47M | +1.27% |
| 2026-04-24 | 76.83 | 76.83 | 75.32 | 76.62 | 2.80M | +0.95% |
| 2026-04-23 | 77.33 | 78.28 | 74.62 | 75.90 | 4.27M | -2.83% |
| 2026-04-22 | 77.82 | 79.42 | 76.70 | 78.11 | 7.61M | -1.90% |
| 2026-04-21 | 81.34 | 82.41 | 79.21 | 79.62 | 5.29M | -2.01% |
| 2026-04-20 | 81.20 | 81.97 | 80.81 | 81.25 | 3.52M | -0.56% |
| 2026-04-17 | 81.02 | 82.88 | 80.87 | 81.71 | 5.11M | +2.94% |
| 2026-04-16 | 80.20 | 80.69 | 78.29 | 79.38 | 4.37M | -0.40% |
| 2026-04-15 | 78.39 | 79.81 | 78.02 | 79.69 | 4.73M | +3.36% |
| 2026-04-14 | 75.02 | 77.24 | 74.36 | 77.10 | 5.15M | +3.42% |
| 2026-04-13 | 70.87 | 74.69 | 70.51 | 74.55 | 4.41M | +4.69% |
| 2026-04-10 | 72.14 | 72.28 | 70.12 | 71.21 | 3.70M | -1.00% |
| 2026-04-09 | 71.93 | 73.09 | 71.54 | 71.93 | 4.58M | -0.53% |
| 2026-04-08 | 72.87 | 73.48 | 71.15 | 72.31 | 4.99M | +6.17% |
| 2026-04-07 | 67.63 | 68.30 | 66.72 | 68.11 | 3.32M | -0.74% |
| 2026-04-06 | 67.90 | 68.85 | 67.75 | 68.62 | 2.44M | +1.30% |
| 2026-04-02 | 66.13 | 68.88 | 65.40 | 67.74 | 2.93M | -0.25% |
| 2026-04-01 | 68.37 | 69.92 | 67.79 | 67.91 | 5.80M | +1.25% |
| 2026-03-31 | 64.80 | 67.37 | 64.30 | 67.07 | 4.35M | +5.31% |
| 2026-03-30 | 64.70 | 65.25 | 63.02 | 63.69 | 3.60M | -0.79% |
| 2026-03-27 | 65.50 | 66.15 | 64.05 | 64.20 | 3.72M | -3.02% |
| 2026-03-26 | 68.33 | 68.80 | 65.69 | 66.20 | 3.32M | -3.61% |
| 2026-03-25 | 67.15 | 69.82 | 66.94 | 68.68 | 4.93M | +3.87% |
| 2026-03-24 | 66.90 | 67.62 | 64.49 | 66.12 | 7.63M | -2.54% |
Full IBKR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See IBKR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IBKR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IBKR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonIBKR — Frequently Asked Questions
Quick answers to the most common questions about buying IBKR stock.
How has IBKR stock performed recently?
IBKR returned +86.9% over the past year, beating its 5-year annualized CAGR of +36.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IBKR's all-time high price?
Interactive Brokers Group, Inc. reached $84.63 on 2026-05-05. The 52-week high is $84.63. Current 1-year return of +86.9% places the stock closer to historical peaks.
Where can I download IBKR historical price data?
This page provides IBKR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.