The highest closing price for Interactive Brokers (IBKR) last month was $219.17, on Thursday. It was up 22.4% for the month. The latest price is $223.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $220.20 | $220.25 | $215.50 | $217.44 | 1,807,713 |
January 30 2025 | $212.92 | $221.09 | $212.92 | $219.17 | 2,620,827 |
January 29 2025 | $207.51 | $212.10 | $206.70 | $211.25 | 1,628,271 |
January 28 2025 | $205.58 | $208.62 | $204.00 | $207.75 | 1,860,810 |
January 27 2025 | $212.70 | $214.00 | $201.21 | $203.87 | 2,428,812 |
January 24 2025 | $209.00 | $220.66 | $208.89 | $218.99 | 3,138,777 |
January 23 2025 | $210.00 | $212.84 | $203.99 | $208.55 | 2,291,776 |
January 22 2025 | $207.00 | $211.14 | $202.43 | $209.78 | 2,947,060 |
January 21 2025 | $192.64 | $194.87 | $190.66 | $192.83 | 1,982,434 |
January 17 2025 | $189.00 | $191.31 | $187.47 | $190.09 | 1,258,332 |
January 16 2025 | $186.09 | $190.25 | $186.06 | $188.16 | 1,037,252 |
January 15 2025 | $185.77 | $187.38 | $184.62 | $185.85 | 1,206,148 |
January 14 2025 | $184.42 | $185.50 | $180.57 | $182.64 | 900,452 |
January 13 2025 | $183.13 | $185.23 | $181.13 | $183.26 | 1,326,417 |
January 10 2025 | $189.39 | $189.51 | $181.55 | $185.21 | 1,323,247 |
January 08 2025 | $190.87 | $191.82 | $188.70 | $190.89 | 939,476 |
January 07 2025 | $191.70 | $193.41 | $184.69 | $191.17 | 1,760,456 |
January 06 2025 | $186.08 | $190.12 | $185.02 | $190.07 | 1,092,897 |
January 03 2025 | $183.00 | $186.12 | $181.80 | $183.72 | 1,073,226 |
January 02 2025 | $177.58 | $183.29 | $173.59 | $182.50 | 1,254,086 |
Daily pricing data for Interactive Brokers dates back to 5/4/2007, and may be incomplete.
