Interactive Brokers Group, Inc.
IBKRNASDAQFinancial Services● Active
$87.19
+$2.79(+3.31%)
Market Cap$150.0B
P/E Ratio—
52W High$91.02
52W Low$49.15
Interactive Brokers Group, Inc.（IBKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ibkr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$91.02
Jun 1, 2026
-4.5% from here
5-Year Low5Y
$13.05
May 12, 2022
+566.1% from low
IPO Priceadj.
$7.83
May 4, 2007
+1.0K% since IPO
1 Year Ago
$51.17
Jun 9, 2025
+69.9% in 1Y
5 Years Ago
$16.74
Jun 8, 2021
+419.3% in 5Y
10 Years Ago
$10.06
Jun 8, 2016
+764.1% in 10Y
Historical Price Data · IBKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.78 | $86.73 | $85.24 | $86.65 | $86.65 | 444K | +1.02% |
| Jun 5, 2026 | $86.15 | $86.23 | $83.40 | $84.40 | $84.40 | 4.3M | -2.03% |
| Jun 4, 2026 | $86.11 | $87.43 | $83.11 | $87.06 | $87.06 | 7.1M | +1.10% |
| Jun 3, 2026 | $88.07 | $89.03 | $86.91 | $87.15 | $87.15 | 5.4M | -1.04% |
| Jun 2, 2026 | $88.95 | $90.50 | $88.37 | $88.72 | $88.72 | 6.5M | -0.26% |
| Jun 1, 2026 | $86.10 | $91.02 | $85.02 | $88.69 | $88.69 | 6.9M | +3.01% |
| May 29, 2026 | $83.20 | $87.18 | $82.75 | $86.97 | $86.97 | 7.3M | +4.53% |
| May 28, 2026 | $80.52 | $83.44 | $79.12 | $83.11 | $83.11 | 9.8M | +3.22% |
| May 27, 2026 | $82.64 | $82.64 | $79.72 | $80.95 | $80.95 | 6.1M | -2.05% |
| May 26, 2026 | $82.36 | $84.29 | $82.27 | $82.89 | $82.89 | 4.3M | +0.64% |
| May 22, 2026 | $84.15 | $84.86 | $81.10 | $81.35 | $81.35 | 8.4M | -3.33% |
| May 21, 2026 | $83.17 | $84.53 | $82.75 | $83.83 | $83.83 | 4.8M | +0.79% |
| May 20, 2026 | $84.00 | $85.43 | $83.21 | $83.79 | $83.79 | 6.2M | -0.25% |
| May 19, 2026 | $84.66 | $84.87 | $82.80 | $83.45 | $83.45 | 7.1M | -1.43% |
| May 18, 2026 | $86.75 | $87.99 | $85.10 | $86.12 | $86.12 | 4.3M | -0.73% |
| May 15, 2026 | $87.07 | $87.81 | $85.99 | $87.00 | $87.00 | 3.9M | -0.08% |
| May 14, 2026 | $85.37 | $88.44 | $85.31 | $88.28 | $88.28 | 3.7M | +3.41% |
| May 13, 2026 | $83.88 | $86.03 | $83.10 | $85.12 | $85.12 | 3.1M | +1.48% |
| May 12, 2026 | $84.22 | $84.69 | $82.68 | $84.59 | $84.59 | 5.2M | +0.44% |
| May 11, 2026 | $84.28 | $85.80 | $83.38 | $84.91 | $84.91 | 3.1M | +0.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IBKR
Jan 1 → Dec 31 · 6 years2026+32.5%$65.41 → $86.65
+32.5%
2025+44.8%$44.40 → $64.31
+44.8%
2024+112.5%$20.79 → $44.17
+112.5%
2023+14.2%$18.15 → $20.73
+14.2%
2022-9.6%$20.00 → $18.09
-9.6%
2021+18.9%$16.70 → $19.86
+18.9%
Best Year2024 · +112.5%
Worst Year2022 · -9.6%
Positive Years5 / 6
Avg Annual Return+35.6%
6Y Total Return+418.9%
6Y CAGR~+31.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in IBKR?
If you invested $1,000 in IBKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,641
Total Return+764.1%
CAGR~+24.1% / yr
Profit+$7,641
Based on Jun 8, 2016 · $10.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Interactive Brokers Group, Inc.（IBKR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $86.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IBKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IBKR 历史股价FMP 日线复权 OHLCV