NASDAQ, IBKR End of Day and Historical Stock Data [Interactive Brokers]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IBKR:

29 Aug 2025

LAST: 62.24	CHANGE: 0.54	OPEN: 62.47	HIGH: 62.81	ASK: 49.56	VOLUME: 6.09M
LAST: 62.24	CHG(%): 0.86	PREV: 62.78	LOW: 61.64	BID: 31.90

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	62.47	62.81	61.64	62.24	6.09M
28 Aug 25	62.47	62.96	62.01	62.78	8.21M
27 Aug 25	62.58	62.75	61.16	61.79	99M
26 Aug 25	64.50	64.50	61.85	63.30	12.32M
25 Aug 25	62.39	63.23	62.15	62.76	5.09M
22 Aug 25	62.60	63.38	61.39	62.40	3.87M
21 Aug 25	62.38	62.80	61.94	62.47	2.66M
20 Aug 25	62.14	62.56	60.06	62.46	5.6M
19 Aug 25	63.78	63.97	62.17	62.41	3.86M
18 Aug 25	63.22	63.96	62.73	63.64	3.73M

COMPANY PROFILE

Name:
About:	Interactive Brokers Group, Inc. operates as an automated electronic broker in the United States and internationally. The company engages in the execution, clearance, and settlement of trades in stocks, options, futures, foreign exchange instruments, bonds, mutual funds, exchange traded funds (ETFs), precious metals, and cryptocurrencies. It also offers custody and service accounts for hedge and mutual funds, ETFs, registered investment advisors, proprietary trading groups, introducing brokers, and individual investors. In addition, the company provides custody, prime brokerage, securities, and margin lending services. It serves institutional and individual customers through electronic exchanges and market centers. Interactive Brokers Group, Inc. was founded in 1977 and is headquartered in Greenwich, Connecticut.
Address:	One Pickwick Plaza, Greenwich, CT, United States, 06830
Website:	https://www.interactivebrokers.com
CUSIP:	45841N107
CIK:	0001381197
ISIN:	US45841N1072
FIGI:	BBG000LV0836
LEI:	5493004DT6DCDUZNDM53

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 04, 2007

Purchase Intraday History
for this symbol from May 04, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	32.85
DivYield:	0.00
Div/Share:	0.27
PtB:	5.87
PtS:	18.82
Shares:	445.25M
Market Cap:	27.712B

TECHNICAL INDICATORS

MA5:	62.57
MA10:	62.62
MA20:	63.67
MA50:	61.00
MA100:	123.28
MA200:	156.81
STO9:	16.61
STO14:	7.17
RSI14:	33.93
WPR14:	-92.29
MTM14:	-5.39
ROC14:	-0.08
ATR:	1.97
Week High:	64.50
Week Low:	61.16
Month High:	68.07
Month Low:	60.06
Year High:	236.53
Year Low:	49.30
Volatility:	35.88

RECENT DIVIDENDS

Date	Amount
29 Aug 2025	$0.08
30 May 2025	$0.08
28 Feb 2025	$0.06
29 Nov 2024	$0.06
30 Aug 2024	$0.06
31 May 2024	$0.06
29 Feb 2024	$0.03
30 Nov 2023	$0.03
31 Aug 2023	$0.03
31 May 2023	$0.03