IBKR: Interactive Brokers Group Inc.

As of Tuesday, October 27th, 2026

$ 82.80

+2.05 +2.54%

Open: 81.60
High: 82.93
Low: 81.40
Volume: 4,159,801
Previous Close on Monday, October 26th, 2026

$ 80.75

+0.60 +0.75%

Open: 80.35
High: 81.92
Low: 79.30
Volume: 5,159,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 81.60 82.93 81.40 82.80 4,159,801 +2.05 +2.54
2026-10-26 80.35 81.92 79.30 80.75 5,159,983 +0.60 +0.75
2026-10-23 81.56 82.14 80.14 80.15 5,750,558 -2.13 -2.59
2026-10-22 83.24 85.08 81.71 82.28 4,021,574 -3.22 -3.77
2026-10-21 84.43 86.18 83.30 85.50 4,606,642 +2.59 +3.12
2026-10-20 80.50 83.28 80.50 82.91 3,892,316 +1.35 +1.66
2026-10-19 82.83 83.36 80.82 81.56 4,680,874 -1.13 -1.37
2026-10-16 86.26 86.95 82.25 82.69 7,259,699 -3.34 -3.88
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 86.18
On 2026-10-21		 79.30
On 2026-10-26		 -0.11 -0.13 86.18
On 2026-10-21		 79.30
On 2026-10-26		 -7.98 82.30
10D 86.95
On 2026-10-16		 79.30
On 2026-10-26		 -4.69 -5.36 86.95
On 2026-10-16		 79.30
On 2026-10-26		 -8.80 82.88
20D 91.85
On 2026-10-06		 79.30
On 2026-10-26		 -3.38 -3.92 91.85
On 2026-10-06		 79.30
On 2026-10-26		 -13.66 85.27
WTD 82.93
On 2026-10-27		 79.30
On 2026-10-26		 2.65 3.31 81.92
On 2026-10-26		 81.92
On 2026-10-26		 0.00 81.78
MTD 91.85
On 2026-10-06		 79.30
On 2026-10-26		 -2.62 -3.07 91.85
On 2026-10-06		 79.30
On 2026-10-26		 -13.66 85.26
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

82.80 +2.05 +2.54 4,159,801