Interactive Brokers Group Stock Price History

IBKR Stock  USD 63.71  1.19  1.83%   
If you're considering investing in Interactive Stock, it is important to understand the factors that can impact its price. As of today, the current price of Interactive Brokers stands at 63.71, as last reported on the 5th of August, with the highest price reaching 65.50 and the lowest price hitting 63.21 during the day. Interactive Brokers appears to be very steady, given 3 months investment horizon. Interactive Brokers holds Efficiency (Sharpe) Ratio of 0.31, which attests that the entity had a 0.31 % return per unit of risk over the last 3 months. By evaluating Interactive Brokers' technical indicators, you can evaluate if the expected return of 0.61% is justified by implied risk. Please utilize Interactive Brokers' Downside Deviation of 1.52, market risk adjusted performance of 0.5454, and Risk Adjusted Performance of 0.2529 to validate if our risk estimates are consistent with your expectations.
Interactive Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3078

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIBKR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.0
  actual daily
17
83% of assets are more volatile

Expected Return

 0.61
  actual daily
12
88% of assets have higher returns

Risk-Adjusted Return

 0.31
  actual daily
24
76% of assets perform better
Based on monthly moving average Interactive Brokers is performing at about 24% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Interactive Brokers by adding it to a well-diversified portfolio.

Interactive Brokers Stock Price History Chart

There are several ways to analyze Interactive Stock price data. The simplest method is using a basic Interactive candlestick price chart, which shows Interactive Brokers price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 30, 202566.22
Lowest PriceMay 8, 202546.1

Interactive Brokers August 5, 2025 Stock Price Synopsis

Various analyses of Interactive Brokers' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Interactive Stock. It can be used to describe the percentage change in the price of Interactive Brokers from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Interactive Stock.
Interactive Brokers Price Rate Of Daily Change 0.98 
Interactive Brokers Price Daily Balance Of Power(0.52)
Interactive Brokers Accumulation Distribution 145,468 
Interactive Brokers Price Action Indicator(1.24)

Interactive Brokers August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Interactive Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Interactive Brokers intraday prices and daily technical indicators to check the level of noise trading in Interactive Stock and then apply it to test your longer-term investment strategies against Interactive.

Interactive Stock Price History Data

The price series of Interactive Brokers for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 21.29 with a coefficient of variation of 10.12. Under current investment horizon, the daily prices are spread out with arithmetic mean of 55.5. The median price for the last 90 days is 52.68. The company completed 4:1 stock split on 18th of June 2025. Interactive Brokers completed dividends distribution on 2025-08-29.
OpenHighLowCloseVolume
08/05/2025
 65.03  65.50  63.21  63.71  4,160,765 
08/04/2025
 64.33  64.94  63.77  64.90  3,005,697 
08/01/2025
 63.71  66.18  62.22  63.61  7,973,280 
07/31/2025
 66.58  66.76  65.47  65.56  4,057,179 
07/30/2025
 65.57  66.82  65.25  66.22  3,829,117 
07/29/2025
 65.68  66.09  64.95  65.20  4,649,861 
07/28/2025
 66.31  66.61  65.15  65.39  3,613,905 
07/25/2025
 64.96  65.96  64.36  65.50  5,151,739 
07/24/2025
 63.45  64.79  63.24  64.70  6,349,997 
07/23/2025
 62.59  63.34  62.27  63.32  4,677,554 
07/22/2025
 61.80  62.47  59.63  62.25  7,211,627 
07/21/2025
 62.80  63.33  61.71  62.00  7,990,248 
07/18/2025
 63.81  65.74  62.53  64.05  15,005,370 
07/17/2025
 59.26  60.37  58.80  59.43  8,101,573 
07/16/2025
 60.03  60.38  58.18  59.45  5,988,421 
07/15/2025
 59.31  60.35  58.50  59.63  6,061,147 
07/14/2025
 59.28  59.74  58.70  59.60  4,430,254 
07/11/2025
 58.69  59.62  58.38  58.60  4,433,929 
07/10/2025
 58.26  59.21  57.62  58.92  3,709,582 
07/09/2025
 56.95  58.74  56.93  57.84  5,162,030 
07/08/2025
 58.26  58.38  56.33  56.62  4,822,291 
07/07/2025
 58.02  58.70  57.45  57.78  4,050,272 
07/03/2025
 58.41  58.48  57.29  57.98  4,499,824 
07/02/2025
 56.96  58.29  56.50  58.22  6,904,936 
07/01/2025
 55.57  56.62  53.14  56.32  8,966,879 
06/30/2025
 55.18  55.62  54.30  55.41  5,772,504 
06/27/2025
 53.86  54.60  52.96  53.96  11,177,485 
06/26/2025
 52.39  53.95  51.95  53.41  5,887,573 
06/25/2025
 52.32  53.15  51.83  52.26  4,457,306 
06/24/2025
 51.58  51.87  50.83  51.64  3,353,823 
06/23/2025
 51.23  51.73  49.30  50.53  5,655,484 
06/20/2025
 52.66  53.30  51.20  51.34  6,912,756 
06/18/2025
 52.09  52.85  51.70  52.60  4,454,742 
06/17/2025
 52.02  52.72  51.66  52.04  3,683,768 
06/16/2025
 51.17  52.75  51.10  52.42  4,000,556 
06/13/2025
 51.17  51.19  50.19  50.54  3,405,960 
06/12/2025
 50.43  51.38  50.18  51.25  2,906,644 
06/11/2025
 51.32  51.75  50.61  51.13  4,221,132 
06/10/2025
 50.90  51.62  50.14  51.26  4,837,208 
06/09/2025
 52.31  52.31  49.15  51.17  8,047,636 
06/06/2025
 52.65  53.48  52.18  52.96  6,523,468 
06/05/2025
 51.56  52.16  51.05  51.71  5,035,548 
06/04/2025
 52.01  52.41  51.50  51.51  4,561,208 
06/03/2025
 51.92  52.34  51.22  51.98  4,966,516 
06/02/2025
 52.24  52.70  51.00  52.05  4,780,820 
05/30/2025
 51.96  52.55  51.14  52.42  7,512,700 
05/29/2025
 53.42  53.51  51.93  52.31  3,862,996 
05/28/2025
 53.11  53.35  52.63  52.68  2,746,472 
05/27/2025
 52.29  53.20  51.82  53.11  5,057,952 
05/23/2025
 50.52  52.06  50.08  51.63  3,872,032 
05/22/2025
 51.51  52.11  51.21  51.66  4,626,224 
05/21/2025
 51.98  52.54  51.02  51.30  4,792,740 
05/20/2025
 51.93  52.59  51.80  52.56  3,446,660 
05/19/2025
 51.14  52.29  50.76  51.98  5,798,108 
05/16/2025
 51.71  52.59  51.71  52.27  4,639,720 
05/15/2025
 50.51  51.77  50.34  51.73  4,219,044 
05/14/2025
 50.74  51.35  50.42  50.86  4,326,224 
05/13/2025
 49.46  51.29  49.34  50.68  5,506,480 
05/12/2025
 48.94  49.36  48.21  49.29  7,312,780 
05/09/2025
 46.15  46.72  46.08  46.38  2,972,336 
05/08/2025
 46.13  46.72  45.67  46.10  5,272,944 

About Interactive Brokers Stock history

Interactive Brokers investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Interactive is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Interactive Brokers will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Interactive Brokers stock prices may prove useful in developing a viable investing in Interactive Brokers
Interactive Brokers Group, Inc. operates as an automated electronic broker worldwide. Interactive Brokers Group, Inc. was founded in 1977 and is headquartered in Greenwich, Connecticut. Interactive Brokers operates under Capital Markets classification in the United States and is traded on NASDAQ Exchange. It employs 2571 people.

Interactive Brokers Stock Technical Analysis

Interactive Brokers technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Interactive Brokers technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Interactive Brokers trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Interactive Brokers Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Interactive Brokers' price direction in advance. Along with the technical and fundamental analysis of Interactive Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Interactive to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Interactive Stock Analysis

When running Interactive Brokers' price analysis, check to measure Interactive Brokers' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Interactive Brokers is operating at the current time. Most of Interactive Brokers' value examination focuses on studying past and present price action to predict the probability of Interactive Brokers' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Interactive Brokers' price. Additionally, you may evaluate how the addition of Interactive Brokers to your portfolios can decrease your overall portfolio volatility.