IBKR: Interactive Brokers Group Inc.

As of Thursday, October 9th, 2025

$ 72.62

+0.57 +0.79%

Open: 71.64
High: 72.72
Low: 71.45
Volume: 3,000,327
Previous Close on Wednesday, October 8th, 2025

$ 72.05

+2.70 +3.89%

Open: 70.00
High: 72.30
Low: 69.35
Volume: 4,337,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 71.64 72.72 71.45 72.62 3,000,327 +0.57 +0.79
2025-10-08 70.00 72.30 69.35 72.05 4,337,549 +2.70 +3.89
2025-10-07 70.13 70.41 68.56 69.35 3,041,428 -0.26 -0.37
2025-10-06 70.97 71.44 69.52 69.61 3,715,965 -0.75 -1.07
2025-10-03 71.77 71.78 69.54 70.36 3,735,365 -0.59 -0.83
2025-10-02 69.48 71.63 69.19 70.95 5,372,778 +2.17 +3.15
2025-10-01 67.86 70.49 67.05 68.78 7,258,443 -0.03 -0.04
2025-09-30 68.70 70.27 67.87 68.81 4,913,194 +0.01 +0.01
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 72.72
On 2025-10-09		 68.56
On 2025-10-07		 1.67 2.35 71.78
On 2025-10-03		 68.56
On 2025-10-07		 -4.48 70.80
10D 72.72
On 2025-10-09		 65.10
On 2025-09-26		 7.65 11.77 71.78
On 2025-10-03		 68.56
On 2025-10-07		 -4.48 69.75
20D 72.72
On 2025-10-09		 61.26
On 2025-09-17		 9.28 14.65 66.35
On 2025-09-24		 62.86
On 2025-09-25		 -5.26 66.87
WTD 72.72
On 2025-10-09		 68.56
On 2025-10-07		 2.26 3.21 71.44
On 2025-10-06		 68.56
On 2025-10-07		 -4.03 70.91
MTD 72.72
On 2025-10-09		 67.05
On 2025-10-01		 3.81 5.54 71.78
On 2025-10-03		 68.56
On 2025-10-07		 -4.48 70.53
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

132.98 -0.21 -0.16 502,536
FDMT

4D Molecular Therapeutics Inc.

9.56 -0.10 -1.04 593,309
XRAY

Dentsply Sirona Inc.

12.22 -0.16 -1.29 2,752,226
GPRE

Green Plains Inc.

9.49 -0.79 -7.68 1,353,508
IBKR

Interactive Brokers Group Inc.

72.62 +0.57 +0.79 3,000,327