IBKR: Interactive Brokers Group Inc.

As of Monday, December 8th, 2025

$ 64.50

-- 0 0%

Open: 64.50
High: 64.50
Low: 64.50
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 64.50

-1.45 -2.20%

Open: 65.75
High: 66.05
Low: 64.40
Volume: 3,143,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 65.75 66.05 64.40 64.50 3,143,315 -1.45 -2.20
2025-12-04 64.99 66.19 64.83 65.95 3,099,223 +0.99 +1.52
2025-12-03 63.77 65.09 63.59 64.96 2,359,085 +1.37 +2.15
2025-12-02 64.23 64.30 63.15 63.59 4,862,867 +0.05 +0.08
2025-12-01 64.23 65.33 62.15 63.54 5,980,157 -1.48 -2.28
2025-11-28 65.00 65.28 64.41 65.02 1,869,803 +0.83 +1.29
2025-11-26 63.91 64.69 63.47 64.19 3,536,890 +1.02 +1.61
2025-11-25 62.34 63.46 61.03 63.17 3,027,748 +0.74 +1.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.19
On 2025-12-04		 62.15
On 2025-12-01		 -0.52 -0.80 65.33
On 2025-12-01		 63.15
On 2025-12-02		 -3.34 64.51
10D 66.19
On 2025-12-04		 58.95
On 2025-11-21		 2.94 4.78 65.33
On 2025-12-01		 63.15
On 2025-12-02		 -3.34 63.84
20D 72.98
On 2025-11-12		 58.95
On 2025-11-21		 -5.36 -7.67 72.98
On 2025-11-12		 58.95
On 2025-11-21		 -19.22 65.48
WTD 66.19
On 2025-12-04		 62.15
On 2025-12-01		 -0.52 -0.80 65.33
On 2025-12-01		 63.15
On 2025-12-02		 -3.34 64.51
MTD 66.19
On 2025-12-04		 62.15
On 2025-12-01		 -0.52 -0.80 65.33
On 2025-12-01		 63.15
On 2025-12-02		 -3.34 64.51
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,594,196
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,590
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,579,583
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,287,604
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,697.49 -257.50 -0.54 261,583,529
DJTA

Dow Jones Transportation Average

17,147.49 -35.63 -0.21 53,322,556
SPX

S&P 500 Index

6,850.06 -20.34 -0.30
OEX

S&P 100 Index

3,441.07 -8.56 -0.25
NDX

NASDAQ 100 Index

25,644.31 -47.74 -0.19
NYA

NYSE Composite Index

21,712.15 -97.92 -0.45
XAX

NYSE AMEX Composite Index

7,047.23 -146.01 -2.03
RUI

RUSSELL 1000 Index

3,737.38 -11.50 -0.31
RUT

Russell 2000 Index

2,525.15 +3.66 +0.15
RUA

Russell 3000 Index

3,890.22 -11.20 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.32 -15.80 -0.13
 
Recent
Ticker Last Chg %Chg Volume
NOG

Northern Oil and Gas Inc.

24.85 0.00 0.00
RSG

Republic Services Inc.

216.53 0.00 0.00
LECO

Lincoln Electric Holdings Inc.

245.41 0.00 0.00
KMB

Kimberly-Clark Corp

102.96 0.00 0.00
IBKR

Interactive Brokers Group Inc.

64.50 0.00 0.00