Interactive Brokers Group, Inc. (IBKR) stock
IBKRNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3061% above fair value
$76.90−4.87 (-5.96%)
Close on Oct 30, 2026Market cap $34.84BP/E 30.8Yield –
Price history
Interactive Brokers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.90
-5.96% on the day
52-week range
$58.95 – $98.75
-22.1% from the high
Change over 52 weeks
+12.2%
From $68.51 on Oct 30, 2025
Average volume
4.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $78.89 | $78.90 | $75.42 | $76.90 | -5.96% | 5,738,136 |
| Oct 29, 2026 | $83.53 | $83.78 | $80.96 | $81.77 | -2.12% | 3,589,742 |
| Oct 28, 2026 | $82.60 | $83.70 | $81.68 | $83.54 | +1.57% | 4,624,912 |
| Oct 27, 2026 | $81.60 | $82.93 | $81.40 | $82.25 | +2.06% | 4,161,821 |
| Oct 26, 2026 | $80.35 | $81.92 | $79.30 | $80.59 | +0.39% | 5,151,611 |
| Oct 23, 2026 | $81.56 | $82.14 | $80.14 | $80.28 | -2.43% | 5,766,565 |
| Oct 22, 2026 | $83.24 | $85.08 | $81.71 | $82.28 | -3.57% | 4,157,628 |
| Oct 21, 2026 | $84.43 | $86.18 | $83.30 | $85.33 | +2.92% | 4,607,368 |
| Oct 20, 2026 | $80.50 | $83.28 | $80.50 | $82.91 | +1.92% | 3,922,182 |
| Oct 19, 2026 | $82.83 | $83.36 | $80.82 | $81.35 | -1.62% | 4,679,766 |
| Oct 16, 2026 | $86.26 | $86.95 | $82.25 | $82.69 | -3.88% | 7,276,643 |
| Oct 15, 2026 | $82.75 | $86.22 | $81.04 | $86.03 | +2.25% | 5,847,752 |
| Oct 14, 2026 | $86.02 | $86.84 | $83.62 | $84.14 | -3.83% | 4,562,558 |
| Oct 13, 2026 | $87.70 | $88.02 | $86.09 | $87.49 | -0.46% | 2,889,275 |
| Oct 12, 2026 | $88.22 | $89.11 | $87.72 | $87.89 | +0.02% | 3,017,458 |
| Oct 9, 2026 | $87.05 | $88.28 | $86.47 | $87.87 | +1.62% | 2,425,007 |
| Oct 8, 2026 | $87.11 | $87.79 | $86.28 | $86.47 | -1.45% | 2,998,127 |
| Oct 7, 2026 | $88.70 | $89.11 | $85.97 | $87.74 | -3.14% | 3,651,322 |
| Oct 6, 2026 | $89.38 | $91.85 | $89.06 | $90.58 | +1.72% | 3,416,521 |
| Oct 5, 2026 | $88.87 | $89.56 | $88.09 | $89.05 | +0.85% | 2,935,545 |
| Oct 2, 2026 | $86.55 | $88.92 | $86.55 | $88.30 | +2.90% | 4,871,627 |
| Oct 1, 2026 | $85.42 | $87.25 | $83.60 | $85.81 | +0.46% | 5,718,164 |
| Sep 30, 2026 | $86.63 | $86.93 | $85.39 | $85.42 | -0.88% | 4,050,503 |
| Sep 29, 2026 | $87.86 | $87.86 | $85.89 | $86.18 | -1.03% | 2,832,962 |
| Sep 28, 2026 | $87.80 | $88.50 | $86.81 | $87.08 | -2.42% | 3,831,852 |
| Sep 25, 2026 | $90.00 | $90.57 | $88.53 | $89.24 | -0.65% | 2,894,069 |
| Sep 24, 2026 | $90.53 | $91.19 | $89.10 | $89.82 | -1.90% | 3,978,211 |
| Sep 23, 2026 | $91.36 | $93.53 | $90.92 | $91.56 | -0.35% | 3,961,067 |
| Sep 22, 2026 | $92.85 | $93.20 | $89.71 | $91.88 | -1.43% | 4,061,917 |
| Sep 21, 2026 | $92.50 | $93.94 | $91.58 | $93.21 | +2.78% | 3,474,941 |
| Sep 18, 2026 | $89.91 | $91.06 | $88.75 | $90.69 | +2.61% | 6,227,861 |
| Sep 17, 2026 | $88.72 | $89.09 | $87.63 | $88.38 | +1.89% | 4,362,339 |
| Sep 16, 2026 | $88.99 | $89.09 | $84.96 | $86.74 | -2.32% | 3,807,656 |
| Sep 15, 2026 | $90.20 | $90.48 | $87.50 | $88.80 | -2.15% | 4,528,393 |
| Sep 14, 2026 | $90.00 | $90.94 | $89.08 | $90.75 | -0.68% | 3,830,384 |
| Sep 11, 2026 | $90.71 | $92.31 | $89.45 | $91.37 | +2.18% | 3,080,808 |
| Sep 10, 2026 | $89.06 | $90.24 | $88.74 | $89.42 | -0.95% | 2,877,836 |
| Sep 9, 2026 | $90.99 | $91.86 | $90.25 | $90.28 | -0.76% | 2,647,464 |
| Sep 8, 2026 | $91.76 | $93.29 | $90.87 | $90.97 | -1.78% | 2,185,513 |
| Sep 4, 2026 | $91.55 | $92.85 | $91.14 | $92.62 | -0.36% | 2,501,949 |
| Sep 3, 2026 | $89.83 | $93.27 | $89.77 | $92.95 | +4.30% | 5,292,390 |
| Sep 2, 2026 | $90.00 | $91.35 | $88.53 | $89.12 | -1.41% | 4,384,180 |
| Sep 1, 2026 | $94.63 | $94.90 | $90.03 | $90.39 | -7.09% | 5,142,423 |
| Aug 31, 2026 | $95.50 | $97.89 | $94.43 | $97.29 | +1.51% | 3,562,788 |
| Aug 28, 2026 | $96.61 | $97.72 | $95.46 | $95.84 | -0.74% | 2,236,816 |
| Aug 27, 2026 | $96.88 | $97.34 | $95.76 | $96.55 | -0.48% | 5,156,050 |
| Aug 26, 2026 | $97.63 | $97.78 | $94.81 | $97.02 | -1.19% | 3,044,015 |
| Aug 25, 2026 | $93.55 | $98.75 | $92.80 | $98.19 | +5.52% | 5,222,932 |
| Aug 24, 2026 | $93.86 | $94.78 | $92.49 | $93.05 | -0.87% | 4,301,491 |
| Aug 21, 2026 | $90.80 | $94.22 | $90.31 | $93.87 | +4.47% | 5,762,192 |
| Aug 20, 2026 | $91.41 | $91.71 | $89.67 | $89.85 | -0.76% | 3,476,519 |
| Aug 19, 2026 | $90.99 | $91.43 | $88.92 | $90.54 | -0.02% | 3,224,297 |
| Aug 18, 2026 | $93.00 | $93.23 | $90.42 | $90.56 | -4.00% | 2,616,901 |
| Aug 17, 2026 | $92.23 | $94.60 | $91.59 | $94.33 | +2.47% | 4,632,739 |
| Aug 14, 2026 | $91.41 | $92.42 | $90.12 | $92.06 | +0.70% | 2,199,355 |
| Aug 13, 2026 | $92.00 | $92.72 | $91.34 | $91.42 | -0.26% | 2,579,754 |
| Aug 12, 2026 | $91.15 | $92.76 | $90.84 | $91.66 | +2.09% | 3,040,319 |
| Aug 11, 2026 | $91.12 | $91.65 | $89.52 | $89.78 | -0.97% | 3,472,579 |
| Aug 10, 2026 | $88.00 | $91.78 | $88.00 | $90.66 | +3.22% | 5,866,897 |
| Aug 7, 2026 | $86.57 | $87.97 | $85.37 | $87.83 | +2.10% | 7,785,093 |
| Aug 6, 2026 | $88.14 | $89.14 | $85.69 | $86.02 | -3.07% | 7,292,646 |
| Aug 5, 2026 | $89.59 | $90.92 | $88.67 | $88.74 | +0.12% | 4,890,678 |
| Aug 4, 2026 | $88.69 | $89.48 | $86.92 | $88.63 | +1.00% | 4,670,913 |
| Aug 3, 2026 | $87.03 | $88.23 | $85.90 | $87.75 | -0.27% | 5,184,668 |
| Jul 31, 2026 | $91.80 | $91.80 | $87.95 | $87.99 | -2.75% | 4,373,885 |
| Jul 30, 2026 | $88.20 | $90.68 | $86.82 | $90.48 | +4.89% | 5,020,081 |
| Jul 29, 2026 | $89.89 | $90.46 | $85.60 | $86.26 | -5.11% | 7,230,950 |
| Jul 28, 2026 | $90.04 | $91.21 | $88.33 | $90.91 | -1.47% | 4,931,307 |
| Jul 27, 2026 | $92.90 | $94.26 | $89.69 | $92.27 | +0.58% | 4,667,820 |
| Jul 24, 2026 | $91.80 | $92.45 | $89.50 | $91.74 | -0.02% | 3,890,457 |
| Jul 23, 2026 | $90.76 | $91.87 | $89.61 | $91.76 | -1.86% | 4,396,861 |
| Jul 22, 2026 | $93.60 | $95.55 | $92.18 | $93.50 | -0.97% | 5,850,643 |
| Jul 21, 2026 | $93.49 | $95.55 | $93.29 | $94.42 | +2.99% | 5,121,936 |
| Jul 20, 2026 | $91.56 | $93.46 | $91.31 | $91.68 | +1.27% | 3,740,321 |
| Jul 17, 2026 | $89.60 | $92.03 | $87.87 | $90.53 | -1.82% | 4,448,163 |
| Jul 16, 2026 | $96.20 | $96.72 | $91.58 | $92.21 | -5.34% | 3,996,188 |
| Jul 15, 2026 | $96.89 | $97.77 | $95.57 | $97.41 | +1.88% | 3,486,317 |
| Jul 14, 2026 | $94.16 | $96.35 | $94.15 | $95.61 | +2.19% | 3,094,804 |
| Jul 13, 2026 | $93.21 | $94.80 | $92.41 | $93.56 | -0.56% | 3,391,197 |
| Jul 10, 2026 | $96.40 | $97.40 | $93.59 | $94.09 | -1.25% | 2,399,890 |
| Jul 9, 2026 | $94.82 | $96.72 | $93.93 | $95.28 | +2.01% | 2,679,827 |
| Jul 8, 2026 | $92.79 | $94.11 | $92.19 | $93.40 | -1.24% | 3,444,192 |
| Jul 7, 2026 | $94.43 | $96.49 | $91.82 | $94.57 | -1.48% | 4,783,581 |
| Jul 6, 2026 | $91.99 | $96.09 | $91.69 | $95.99 | +5.10% | 4,531,616 |
| Jul 2, 2026 | $93.25 | $96.71 | $89.51 | $91.33 | -2.06% | 6,589,240 |
| Jul 1, 2026 | $88.03 | $95.57 | $87.57 | $93.25 | +7.13% | 7,441,697 |
| Jun 30, 2026 | $88.00 | $90.12 | $86.66 | $87.04 | -1.32% | 5,511,253 |
| Jun 29, 2026 | $90.34 | $90.51 | $87.67 | $88.20 | -1.80% | 4,774,311 |
| Jun 26, 2026 | $91.45 | $91.73 | $89.56 | $89.82 | -2.54% | 5,910,060 |
| Jun 25, 2026 | $94.45 | $95.28 | $91.79 | $92.16 | -0.68% | 3,086,566 |
| Jun 24, 2026 | $93.70 | $95.26 | $92.16 | $92.79 | -2.02% | 3,518,768 |
| Jun 23, 2026 | $92.70 | $96.59 | $92.33 | $94.70 | -2.19% | 6,269,257 |
| Jun 22, 2026 | $96.79 | $97.84 | $96.04 | $96.82 | +0.85% | 4,202,950 |
| Jun 18, 2026 | $96.80 | $97.81 | $95.30 | $96.00 | +0.96% | 7,511,249 |
| Jun 17, 2026 | $93.52 | $96.75 | $93.41 | $95.09 | +2.14% | 5,280,058 |
| Jun 16, 2026 | $93.01 | $94.05 | $92.01 | $93.10 | +0.37% | 3,989,850 |
| Jun 15, 2026 | $94.68 | $94.73 | $92.62 | $92.76 | +2.15% | 3,530,203 |
| Jun 12, 2026 | $90.45 | $93.10 | $89.95 | $90.81 | +2.23% | 4,182,600 |
| Jun 11, 2026 | $86.59 | $88.90 | $85.07 | $88.83 | +3.99% | 3,697,593 |
| Jun 10, 2026 | $85.28 | $88.30 | $84.65 | $85.42 | -1.05% | 4,259,657 |
| Jun 9, 2026 | $88.34 | $88.53 | $83.12 | $86.33 | -1.17% | 4,428,071 |
| Jun 8, 2026 | $85.78 | $87.83 | $85.24 | $87.35 | +3.50% | 4,689,527 |
| Jun 5, 2026 | $86.15 | $86.23 | $83.40 | $84.40 | -3.06% | 4,274,766 |
| Jun 4, 2026 | $86.11 | $87.43 | $83.11 | $87.06 | -0.10% | 7,079,411 |
| Jun 3, 2026 | $88.07 | $89.03 | $86.91 | $87.15 | -1.77% | 5,419,927 |
| Jun 2, 2026 | $88.95 | $90.50 | $88.37 | $88.72 | +0.03% | 6,537,919 |
| Jun 1, 2026 | $86.10 | $91.02 | $85.02 | $88.69 | +1.98% | 6,862,530 |
| May 29, 2026 | $83.20 | $87.18 | $82.75 | $86.97 | +4.64% | 7,289,989 |
| May 28, 2026 | $80.52 | $83.44 | $79.12 | $83.11 | +2.67% | 9,786,452 |
| May 27, 2026 | $82.64 | $82.64 | $79.72 | $80.95 | -2.34% | 6,130,152 |
| May 26, 2026 | $82.36 | $84.29 | $82.27 | $82.89 | +1.89% | 4,281,877 |
| May 22, 2026 | $84.15 | $84.86 | $81.10 | $81.35 | -2.96% | 8,387,571 |
| May 21, 2026 | $83.17 | $84.53 | $82.75 | $83.83 | +0.05% | 4,838,957 |
| May 20, 2026 | $84.00 | $85.43 | $83.21 | $83.79 | +0.41% | 6,230,015 |
| May 19, 2026 | $84.66 | $84.87 | $82.80 | $83.45 | -3.10% | 7,139,313 |
| May 18, 2026 | $86.75 | $87.99 | $85.10 | $86.12 | -1.01% | 4,261,858 |
| May 15, 2026 | $87.07 | $87.81 | $85.99 | $87.00 | -1.45% | 3,907,977 |
| May 14, 2026 | $85.37 | $88.44 | $85.31 | $88.28 | +3.71% | 3,728,662 |
| May 13, 2026 | $83.88 | $86.03 | $83.10 | $85.12 | +0.63% | 3,143,876 |
| May 12, 2026 | $84.22 | $84.69 | $82.68 | $84.59 | -0.38% | 5,247,956 |
| May 11, 2026 | $84.28 | $85.80 | $83.38 | $84.91 | +0.58% | 3,101,340 |
| May 8, 2026 | $84.58 | $85.20 | $83.50 | $84.42 | +0.85% | 3,595,264 |
| May 7, 2026 | $86.87 | $87.37 | $83.53 | $83.71 | -3.83% | 5,150,288 |
| May 6, 2026 | $85.37 | $87.34 | $85.37 | $87.04 | +3.73% | 3,943,119 |
| May 5, 2026 | $82.57 | $84.63 | $82.46 | $83.91 | +2.68% | 4,761,690 |
| May 4, 2026 | $80.99 | $82.24 | $80.46 | $81.72 | +1.57% | 3,417,194 |
| May 1, 2026 | $79.75 | $81.07 | $78.92 | $80.46 | +1.21% | 4,058,794 |
| Apr 30, 2026 | $76.88 | $80.00 | $76.50 | $79.50 | +3.18% | 5,489,017 |
| Apr 29, 2026 | $77.00 | $77.44 | $75.68 | $77.05 | -0.57% | 5,307,126 |
| Apr 28, 2026 | $76.91 | $77.92 | $76.34 | $77.49 | -0.13% | 3,839,195 |
| Apr 27, 2026 | $76.55 | $78.22 | $76.45 | $77.59 | +1.27% | 3,599,320 |
| Apr 24, 2026 | $76.83 | $76.83 | $75.32 | $76.62 | +0.95% | 2,920,137 |
| Apr 23, 2026 | $77.33 | $78.28 | $74.62 | $75.90 | -2.83% | 4,286,732 |
| Apr 22, 2026 | $78.06 | $79.43 | $76.70 | $78.11 | -1.90% | 7,750,801 |
| Apr 21, 2026 | $81.34 | $82.41 | $79.21 | $79.62 | -2.01% | 6,401,933 |
| Apr 20, 2026 | $81.20 | $81.97 | $80.81 | $81.25 | -0.56% | 3,618,529 |
| Apr 17, 2026 | $81.45 | $82.88 | $80.87 | $81.71 | +2.94% | 5,487,857 |
| Apr 16, 2026 | $80.20 | $80.69 | $78.29 | $79.38 | -0.40% | 4,544,113 |
| Apr 15, 2026 | $78.39 | $79.81 | $78.02 | $79.69 | +3.36% | 5,019,251 |
| Apr 14, 2026 | $76.00 | $77.25 | $74.35 | $77.10 | +3.42% | 5,621,864 |
| Apr 13, 2026 | $70.51 | $74.73 | $70.51 | $74.55 | +4.69% | 4,787,221 |
| Apr 10, 2026 | $72.14 | $72.28 | $70.12 | $71.21 | -1.00% | 3,698,482 |
| Apr 9, 2026 | $71.76 | $73.09 | $71.54 | $71.93 | -0.53% | 4,768,820 |
| Apr 8, 2026 | $72.64 | $73.48 | $71.15 | $72.31 | +6.17% | 5,096,019 |
| Apr 7, 2026 | $68.06 | $68.30 | $66.72 | $68.11 | -0.74% | 3,579,371 |
| Apr 6, 2026 | $68.09 | $68.85 | $67.75 | $68.62 | +1.30% | 2,540,394 |
| Apr 2, 2026 | $66.13 | $68.88 | $65.40 | $67.74 | -0.25% | 3,054,059 |
| Apr 1, 2026 | $68.38 | $70.00 | $67.79 | $67.91 | +1.25% | 5,917,497 |
| Mar 31, 2026 | $64.80 | $67.37 | $64.30 | $67.07 | +5.31% | 4,618,938 |
| Mar 30, 2026 | $64.70 | $65.25 | $63.02 | $63.69 | -0.79% | 4,263,237 |
| Mar 27, 2026 | $65.50 | $66.15 | $64.04 | $64.20 | -3.02% | 3,882,171 |
| Mar 26, 2026 | $68.09 | $68.80 | $65.69 | $66.20 | -3.61% | 3,518,586 |
| Mar 25, 2026 | $67.15 | $69.82 | $66.94 | $68.68 | +3.87% | 5,457,002 |
| Mar 24, 2026 | $66.90 | $67.62 | $64.49 | $66.12 | -2.54% | 7,816,623 |
| Mar 23, 2026 | $67.30 | $69.32 | $66.81 | $67.84 | +3.62% | 7,274,273 |
| Mar 20, 2026 | $67.68 | $67.92 | $65.00 | $65.47 | -3.28% | 8,997,233 |
| Mar 19, 2026 | $67.48 | $68.20 | $66.92 | $67.69 | -1.11% | 5,189,536 |
| Mar 18, 2026 | $68.50 | $69.49 | $68.24 | $68.45 | -0.26% | 4,464,662 |
| Mar 17, 2026 | $68.91 | $69.93 | $68.32 | $68.63 | +0.51% | 2,742,280 |
| Mar 16, 2026 | $67.25 | $69.31 | $67.07 | $68.28 | +3.16% | 4,185,220 |
| Mar 13, 2026 | $67.24 | $68.17 | $65.87 | $66.19 | -1.09% | 3,384,318 |
| Mar 12, 2026 | $66.81 | $67.29 | $65.89 | $66.92 | -2.15% | 3,988,257 |
| Mar 11, 2026 | $68.23 | $69.04 | $67.04 | $68.39 | -0.16% | 3,179,252 |
| Mar 10, 2026 | $67.68 | $69.99 | $66.68 | $68.50 | +1.50% | 4,928,586 |
| Mar 9, 2026 | $65.34 | $67.50 | $63.49 | $67.49 | +1.18% | 4,969,251 |
| Mar 6, 2026 | $66.30 | $67.42 | $65.27 | $66.70 | -1.98% | 5,378,661 |
| Mar 5, 2026 | $68.47 | $69.39 | $66.68 | $68.05 | -1.59% | 4,682,763 |
| Mar 4, 2026 | $70.60 | $71.07 | $68.44 | $69.15 | -0.36% | 4,587,338 |
| Mar 3, 2026 | $68.97 | $70.38 | $67.53 | $69.40 | -3.17% | 6,824,440 |
| Mar 2, 2026 | $69.22 | $73.38 | $68.57 | $71.67 | +0.67% | 5,363,825 |
| Feb 27, 2026 | $72.66 | $73.05 | $69.65 | $71.19 | -4.52% | 6,182,111 |
| Feb 26, 2026 | $73.68 | $74.59 | $72.33 | $74.56 | +1.24% | 3,705,787 |
| Feb 25, 2026 | $73.11 | $73.75 | $72.40 | $73.65 | +2.41% | 2,898,886 |
| Feb 24, 2026 | $71.05 | $72.78 | $70.15 | $71.92 | +0.53% | 3,447,051 |
| Feb 23, 2026 | $73.94 | $74.64 | $70.65 | $71.54 | -3.84% | 3,814,120 |
| Feb 20, 2026 | $73.64 | $74.75 | $73.16 | $74.40 | +0.55% | 2,767,002 |
| Feb 19, 2026 | $73.94 | $74.23 | $72.81 | $73.99 | -1.21% | 2,459,499 |
| Feb 18, 2026 | $73.47 | $75.49 | $73.29 | $74.90 | +2.20% | 4,592,219 |
| Feb 17, 2026 | $73.85 | $74.15 | $71.55 | $73.29 | -1.95% | 5,587,525 |
| Feb 13, 2026 | $73.00 | $75.26 | $71.51 | $74.75 | +2.31% | 4,385,419 |
| Feb 12, 2026 | $76.66 | $77.67 | $72.24 | $73.06 | -4.31% | 6,887,577 |
| Feb 11, 2026 | $77.63 | $77.85 | $74.80 | $76.35 | -1.10% | 3,569,172 |
| Feb 10, 2026 | $77.88 | $79.18 | $76.06 | $77.20 | -1.56% | 5,564,584 |
| Feb 9, 2026 | $74.72 | $78.62 | $74.35 | $78.42 | +5.13% | 3,909,319 |
| Feb 6, 2026 | $71.89 | $74.86 | $71.00 | $74.59 | +7.34% | 4,891,423 |
| Feb 5, 2026 | $71.61 | $72.33 | $69.01 | $69.49 | -5.38% | 8,775,657 |
| Feb 4, 2026 | $74.95 | $75.05 | $71.71 | $73.44 | -1.99% | 8,126,622 |
| Feb 3, 2026 | $76.52 | $76.71 | $73.80 | $74.93 | -0.45% | 5,481,805 |
| Feb 2, 2026 | $74.69 | $77.98 | $73.10 | $75.27 | +0.52% | 6,897,631 |
| Jan 30, 2026 | $75.05 | $76.09 | $74.49 | $74.88 | -1.03% | 3,412,786 |
| Jan 29, 2026 | $76.44 | $77.55 | $73.53 | $75.66 | +0.28% | 3,984,831 |
| Jan 28, 2026 | $75.93 | $76.38 | $74.70 | $75.45 | -0.04% | 4,695,702 |
| Jan 27, 2026 | $75.42 | $76.01 | $74.51 | $75.48 | +0.17% | 4,948,766 |
| Jan 26, 2026 | $77.37 | $78.80 | $75.29 | $75.35 | -2.87% | 6,292,831 |
| Jan 23, 2026 | $76.91 | $78.56 | $76.91 | $77.58 | +0.48% | 8,053,385 |
| Jan 22, 2026 | $77.12 | $77.77 | $76.28 | $77.21 | +1.86% | 5,989,541 |
| Jan 21, 2026 | $72.00 | $76.97 | $70.89 | $75.80 | +6.00% | 10,541,610 |
| Jan 20, 2026 | $72.00 | $73.03 | $70.79 | $71.51 | -2.52% | 9,304,913 |
| Jan 16, 2026 | $74.05 | $74.07 | $72.06 | $73.36 | -0.43% | 4,127,413 |
| Jan 15, 2026 | $71.90 | $75.64 | $71.90 | $73.68 | +3.27% | 6,760,350 |
| Jan 14, 2026 | $70.38 | $71.40 | $69.33 | $71.35 | +1.08% | 5,180,461 |
| Jan 13, 2026 | $71.00 | $71.59 | $69.97 | $70.59 | -0.28% | 3,637,595 |
| Jan 12, 2026 | $70.38 | $71.44 | $70.10 | $70.79 | +0.45% | 2,831,605 |
| Jan 9, 2026 | $70.80 | $71.26 | $69.98 | $70.47 | +0.44% | 3,796,852 |
| Jan 8, 2026 | $71.33 | $71.54 | $69.54 | $70.16 | -1.65% | 4,124,133 |
| Jan 7, 2026 | $72.34 | $72.72 | $71.24 | $71.34 | -2.11% | 4,163,222 |
| Jan 6, 2026 | $71.94 | $72.96 | $71.27 | $72.88 | +1.83% | 4,603,824 |
| Jan 5, 2026 | $67.95 | $71.69 | $67.85 | $71.57 | +6.46% | 5,283,121 |
| Jan 2, 2026 | $65.41 | $67.56 | $65.05 | $67.23 | +4.54% | 4,881,971 |
| Dec 31, 2025 | $65.04 | $65.19 | $64.24 | $64.31 | -1.06% | 2,300,802 |
| Dec 30, 2025 | $65.65 | $66.40 | $64.88 | $65.00 | -0.54% | 2,106,679 |
| Dec 29, 2025 | $65.70 | $65.80 | $64.90 | $65.35 | -1.22% | 2,442,198 |
| Dec 26, 2025 | $65.98 | $66.24 | $65.70 | $66.16 | +0.27% | 1,918,291 |
| Dec 24, 2025 | $65.84 | $66.13 | $65.47 | $65.98 | +0.03% | 1,344,516 |
| Dec 23, 2025 | $65.80 | $66.34 | $65.46 | $65.96 | +0.25% | 3,085,404 |
| Dec 22, 2025 | $65.27 | $65.92 | $64.40 | $65.80 | +2.39% | 3,119,351 |
| Dec 19, 2025 | $63.25 | $64.72 | $63.25 | $64.26 | +2.10% | 4,757,916 |
| Dec 18, 2025 | $63.69 | $64.00 | $62.55 | $62.94 | +0.78% | 3,709,531 |
| Dec 17, 2025 | $63.50 | $64.70 | $62.10 | $62.45 | -0.97% | 3,907,330 |
| Dec 16, 2025 | $62.87 | $63.30 | $62.31 | $63.06 | +0.30% | 3,552,375 |
| Dec 15, 2025 | $64.54 | $64.55 | $62.66 | $62.87 | -2.00% | 4,701,353 |
| Dec 12, 2025 | $66.00 | $66.00 | $62.58 | $64.15 | -2.89% | 5,181,267 |
| Dec 11, 2025 | $66.14 | $66.62 | $64.80 | $66.06 | -0.91% | 4,002,288 |
| Dec 10, 2025 | $65.75 | $67.13 | $65.38 | $66.67 | +1.69% | 3,101,640 |
| Dec 9, 2025 | $65.48 | $66.25 | $65.24 | $65.56 | -0.38% | 3,147,535 |
| Dec 8, 2025 | $64.65 | $65.87 | $64.20 | $65.81 | +2.03% | 2,583,488 |
| Dec 5, 2025 | $65.75 | $66.05 | $64.40 | $64.50 | -2.20% | 3,154,754 |
| Dec 4, 2025 | $64.99 | $66.19 | $64.83 | $65.95 | +1.52% | 3,100,450 |
| Dec 3, 2025 | $63.77 | $65.09 | $63.59 | $64.96 | +2.15% | 2,400,133 |
| Dec 2, 2025 | $64.23 | $64.30 | $63.15 | $63.59 | +0.08% | 5,651,020 |
| Dec 1, 2025 | $64.23 | $65.33 | $62.15 | $63.54 | -2.28% | 5,982,491 |
| Nov 28, 2025 | $65.00 | $65.28 | $64.41 | $65.02 | +1.29% | 2,725,018 |
| Nov 26, 2025 | $63.91 | $64.69 | $63.47 | $64.19 | +1.61% | 3,547,740 |
| Nov 25, 2025 | $62.34 | $63.46 | $61.03 | $63.17 | +1.19% | 3,034,867 |
| Nov 24, 2025 | $61.52 | $62.71 | $61.16 | $62.43 | +2.26% | 4,423,022 |
| Nov 21, 2025 | $61.54 | $61.75 | $58.95 | $61.05 | -0.83% | 6,901,340 |
| Nov 20, 2025 | $66.25 | $67.33 | $61.27 | $61.56 | -4.65% | 5,978,585 |
| Nov 19, 2025 | $63.52 | $64.96 | $63.43 | $64.56 | +2.04% | 3,073,596 |
| Nov 18, 2025 | $62.72 | $64.26 | $62.09 | $63.27 | -0.22% | 4,146,723 |
| Nov 17, 2025 | $65.76 | $66.48 | $62.96 | $63.41 | -3.97% | 4,917,977 |
| Nov 14, 2025 | $65.41 | $67.23 | $64.42 | $66.03 | -1.51% | 5,337,077 |
| Nov 13, 2025 | $72.52 | $72.52 | $66.74 | $67.04 | -7.79% | 6,274,122 |
| Nov 12, 2025 | $71.39 | $72.98 | $71.00 | $72.70 | +2.58% | 4,300,154 |
| Nov 11, 2025 | $70.49 | $71.49 | $70.49 | $70.87 | -0.37% | 2,780,397 |
| Nov 10, 2025 | $71.84 | $72.30 | $70.38 | $71.13 | +0.84% | 3,255,200 |
| Nov 7, 2025 | $69.01 | $70.85 | $67.60 | $70.54 | +0.97% | 4,294,893 |
| Nov 6, 2025 | $71.05 | $71.23 | $68.72 | $69.86 | -2.46% | 3,574,641 |
| Nov 5, 2025 | $71.20 | $72.19 | $70.05 | $71.62 | +1.32% | 2,768,995 |
| Nov 4, 2025 | $70.91 | $72.09 | $69.30 | $70.69 | -3.27% | 4,801,672 |
| Nov 3, 2025 | $70.89 | $73.27 | $70.16 | $73.08 | +3.87% | 6,430,480 |
| Oct 31, 2025 | $69.03 | $70.90 | $68.28 | $70.36 | +2.70% | 3,834,474 |
| Oct 30, 2025 | $68.66 | $70.56 | $68.32 | $68.51 | -0.98% | 3,071,242 |
| Oct 29, 2025 | $68.71 | $69.63 | $68.14 | $69.19 | +0.79% | 2,903,432 |
| Oct 28, 2025 | $70.00 | $70.00 | $68.57 | $68.65 | -1.21% | 2,595,277 |
| Oct 27, 2025 | $69.94 | $70.26 | $69.15 | $69.49 | +1.08% | 3,154,471 |
| Oct 24, 2025 | $68.16 | $69.49 | $67.78 | $68.75 | +2.35% | 4,238,485 |
| Oct 23, 2025 | $65.03 | $67.96 | $65.01 | $67.17 | +3.71% | 8,459,324 |
| Oct 22, 2025 | $66.56 | $66.95 | $64.15 | $64.77 | -2.26% | 5,747,020 |
| Oct 21, 2025 | $66.75 | $67.59 | $65.88 | $66.27 | -1.00% | 3,765,423 |
| Oct 20, 2025 | $67.38 | $68.33 | $66.04 | $66.94 | – | 5,249,739 |
Seasonality
IBKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 6.1% | -5.6% | 1.8% | 3.4% | -0.1% | 3.6% | 3.6% | 0.3% | 2.9% | 6.2% | 0.6% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.4% | -4.8% | -5.8% | 18.5% | 9.4% | 0.2% | 1.1% | 10.6% | -12.1% | -10.0% | ||
| 2025 | 23.1% | -5.9% | -19.0% | 3.8% | 22.2% | 5.7% | 18.3% | -4.9% | 10.6% | 2.3% | -7.6% | -1.0% |
| 2024 | 7.1% | 22.6% | 2.8% | 3.1% | 9.4% | -2.5% | -2.7% | 8.3% | 8.1% | 9.5% | 25.4% | -7.5% |
| 2023 | 10.5% | 7.8% | -4.1% | -5.7% | -0.7% | 7.6% | 5.1% | 4.4% | -5.0% | -7.5% | -2.7% | 6.5% |
| 2022 | -14.1% | -2.8% | -0.4% | -9.6% | 3.5% | -10.6% | 6.7% | 5.1% | 3.8% | 25.4% | 0.3% | -9.9% |
| 2021 | 0.4% | 18.5% | 0.9% | -2.1% | -5.8% | -2.3% | -5.9% | 4.7% | -3.6% | 13.7% | 4.3% | 7.6% |
| 2020 | 0.8% | 8.9% | -15.5% | -5.0% | 3.5% | -1.4% | 18.7% | 7.1% | -8.8% | -1.6% | 11.1% | 15.5% |
| 2019 | -7.8% | 9.8% | -6.1% | 4.5% | -6.2% | 6.7% | -5.4% | -7.7% | 13.9% | -11.5% | 2.0% | -3.7% |
| 2018 | 8.1% | 8.6% | -3.1% | 10.4% | -1.8% | -11.5% | -7.1% | 4.0% | -11.0% | -10.7% | 17.3% | -5.5% |
| 2017 | 2.3% | -1.4% | -5.4% | 0.3% | 0.4% | 7.3% | 7.0% | 4.9% | 7.4% | 19.9% | 5.8% | 3.8% |