IBKR: Interactive Brokers Group Inc.

As of Thursday, April 23rd, 2026

$ 75.90

-2.21 -2.83%

Open: 77.33
High: 78.28
Low: 74.62
Volume: 4,263,929
Previous Close on Wednesday, April 22nd, 2026

$ 78.11

-1.51 -1.90%

Open: 78.06
High: 79.43
Low: 76.70
Volume: 7,734,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 77.33 78.28 74.62 75.90 4,263,929 -2.21 -2.83
2026-04-22 78.06 79.43 76.70 78.11 7,734,660 -1.51 -1.90
2026-04-21 81.34 82.41 79.21 79.62 5,174,147 -1.63 -2.01
2026-04-20 81.20 81.97 80.81 81.25 3,580,966 -0.46 -0.56
2026-04-17 81.45 82.88 80.87 81.71 5,441,105 +2.34 +2.94
2026-04-16 80.20 80.69 78.29 79.38 4,497,665 -0.32 -0.40
2026-04-15 78.39 79.81 78.02 79.69 4,849,945 +2.59 +3.36
2026-04-14 76.00 77.25 74.35 77.10 5,516,626 +2.55 +3.42
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 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -3.48 -4.38 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 79.32
10D 82.88
On 2026-04-17		 70.12
On 2026-04-10		 3.97 5.52 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 77.85
20D 82.88
On 2026-04-17		 63.02
On 2026-03-30		 7.22 10.51 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 72.81
WTD 82.41
On 2026-04-21		 74.62
On 2026-04-23		 -5.81 -7.11 82.41
On 2026-04-21		 74.62
On 2026-04-23		 -9.45 78.72
MTD 82.88
On 2026-04-17		 65.40
On 2026-04-02		 8.83 13.17 82.88
On 2026-04-17		 74.62
On 2026-04-23		 -9.97 74.70
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

30.56 -1.04 -3.29 2,421,732
IDA

IDACORP Inc.

148.82 +5.31 +3.70 495,353
AMTM

Amentum Holdings Inc.

26.87 -0.92 -3.31 1,458,730
CGC

Canopy Growth Corporation

1.22 -0.16 -11.59 57,514,730
IBKR

Interactive Brokers Group Inc.

75.90 -2.21 -2.83 4,263,929