IBKR: Interactive Brokers Group Inc.

As of Friday, February 20th, 2026

$ 74.40

+0.41 +0.55%

Open: 73.64
High: 74.75
Low: 73.16
Volume: 2,766,192
Previous Close on Thursday, February 19th, 2026

$ 73.99

-0.91 -1.21%

Open: 73.94
High: 74.23
Low: 72.81
Volume: 2,456,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 73.64 74.75 73.16 74.40 2,766,192 +0.41 +0.55
2026-02-19 73.94 74.23 72.81 73.99 2,456,368 -0.91 -1.21
2026-02-18 73.47 75.49 73.29 74.90 4,583,155 +1.61 +2.20
2026-02-17 73.85 74.15 71.55 73.29 5,573,570 -1.46 -1.95
2026-02-13 73.00 75.26 71.51 74.75 4,141,299 +1.69 +2.31
2026-02-12 76.66 77.67 72.24 73.06 6,880,345 -3.29 -4.31
2026-02-11 77.63 77.85 74.80 76.35 3,530,808 -0.85 -1.10
2026-02-10 77.88 79.18 76.06 77.20 5,515,483 -1.22 -1.56
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 75.49
On 2026-02-18		 71.51
On 2026-02-13		 1.34 1.83 75.26
On 2026-02-13		 71.55
On 2026-02-17		 -4.93 74.27
10D 79.18
On 2026-02-10		 71.00
On 2026-02-06		 4.91 7.06 79.18
On 2026-02-10		 71.51
On 2026-02-13		 -9.69 75.09
20D 79.18
On 2026-02-10		 69.01
On 2026-02-05		 -2.82 -3.65 78.80
On 2026-01-26		 69.01
On 2026-02-05		 -12.43 74.92
WTD 75.49
On 2026-02-18		 71.55
On 2026-02-17		 -0.36 -0.47 75.49
On 2026-02-18		 72.81
On 2026-02-19		 -3.55 74.14
MTD 79.18
On 2026-02-10		 69.01
On 2026-02-05		 -0.49 -0.65 77.98
On 2026-02-02		 69.01
On 2026-02-05		 -11.50 74.58
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

107.18 +0.39 +0.37 1,250,136
IBKR

Interactive Brokers Group Inc.

74.40 +0.41 +0.55 2,766,192