$77.33
−2.29−2.88%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on IBKR
Interactive Brokers Group, Inc. Class A Common Stock is down 2.88% to $77.33, lagging the Financials sector on 1.31× average volume.
- Underperforming the Financials sector by 3.03 points today (+0.15% group vs. −2.88% here)
- Sitting 17% of the way between 52W low $49.30 and high $214.14
- Volume tracking at 1.31× the 20-day average — roughly in line with recent sessions
- Opened down 1.96% from the prior close of $79.62
Range: $76.89 – 78.22Change: +0.00%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $77.32 | 90.3K |
| Apr 21, 1:40 PM | $77.16 | 83.1K |
| Apr 21, 1:45 PM | $77.46 | 88.9K |
| Apr 21, 1:50 PM | $77.22 | 68.5K |
| Apr 21, 1:55 PM | $76.94 | 84.7K |
| Apr 21, 2:00 PM | $76.89 | 47.0K |
| Apr 21, 2:05 PM | $77.14 | 76.8K |
| Apr 21, 2:10 PM | $77.24 | 65.6K |
| Apr 21, 2:15 PM | $77.36 | 49.0K |
| Apr 21, 2:20 PM | $77.59 | 62.1K |
| Apr 21, 2:25 PM | $77.29 | 69.1K |
| Apr 21, 2:30 PM | $77.48 | 77.9K |
| Apr 21, 2:35 PM | $77.78 | 55.2K |
| Apr 21, 2:40 PM | $77.48 | 67.5K |
| Apr 21, 2:45 PM | $77.42 | 49.1K |
| Apr 21, 2:50 PM | $77.39 | 77.0K |
| Apr 21, 2:55 PM | $77.36 | 67.2K |
| Apr 21, 3:00 PM | $77.26 | 77.4K |
| Apr 21, 3:05 PM | $77.49 | 90.0K |
| Apr 21, 3:10 PM | $77.45 | 56.8K |
| Apr 21, 3:15 PM | $77.25 | 68.0K |
| Apr 21, 3:20 PM | $77.07 | 83.8K |
| Apr 21, 3:25 PM | $77.07 | 56.8K |
| Apr 21, 3:30 PM | $77.13 | 43.3K |
| Apr 21, 3:35 PM | $77.26 | 85.8K |
| Apr 21, 3:40 PM | $77.12 | 72.9K |
| Apr 21, 3:45 PM | $77.35 | 67.2K |
| Apr 21, 3:50 PM | $77.09 | 61.6K |
| Apr 21, 3:55 PM | $77.26 | 82.8K |
| Apr 21, 4:00 PM | $77.34 | 84.1K |
| Apr 21, 4:05 PM | $77.34 | 33.4K |
| Apr 21, 4:10 PM | $77.35 | 80.3K |
| Apr 21, 4:15 PM | $77.52 | 69.6K |
| Apr 21, 4:20 PM | $77.82 | 64.2K |
| Apr 21, 4:25 PM | $77.94 | 59.3K |
| Apr 21, 4:30 PM | $77.92 | 54.4K |
| Apr 21, 4:35 PM | $78.00 | 40.0K |
| Apr 21, 4:40 PM | $77.75 | 90.1K |
| Apr 21, 4:45 PM | $77.75 | 91.5K |
| Apr 21, 4:50 PM | $77.95 | 51.8K |
| Apr 21, 4:55 PM | $78.22 | 75.3K |
| Apr 21, 5:00 PM | $78.07 | 91.9K |
| Apr 21, 5:05 PM | $78.11 | 43.9K |
| Apr 21, 5:10 PM | $77.93 | 67.5K |
| Apr 21, 5:15 PM | $77.67 | 74.6K |
| Apr 21, 5:20 PM | $77.85 | 53.1K |
| Apr 21, 5:25 PM | $77.55 | 64.3K |
| Apr 21, 5:30 PM | $77.84 | 49.8K |
| Apr 21, 5:35 PM | $78.05 | 56.4K |
| Apr 21, 5:40 PM | $77.75 | 53.5K |
| Apr 21, 5:45 PM | $77.85 | 90.9K |
| Apr 21, 5:50 PM | $77.57 | 84.0K |
| Apr 21, 5:55 PM | $77.51 | 76.5K |
| Apr 21, 6:00 PM | $77.62 | 92.7K |
| Apr 21, 6:05 PM | $77.65 | 38.3K |
| Apr 21, 6:10 PM | $77.92 | 85.0K |
| Apr 21, 6:15 PM | $77.84 | 52.5K |
| Apr 21, 6:20 PM | $77.80 | 40.7K |
| Apr 21, 6:25 PM | $77.88 | 74.8K |
| Apr 21, 6:30 PM | $77.97 | 75.0K |
| Apr 21, 6:35 PM | $77.71 | 70.5K |
| Apr 21, 6:40 PM | $77.42 | 63.5K |
| Apr 21, 6:45 PM | $77.33 | 49.1K |
| Apr 21, 6:50 PM | $77.51 | 65.7K |
| Apr 21, 6:55 PM | $77.21 | 75.2K |
| Apr 21, 7:00 PM | $77.10 | 71.4K |
| Apr 21, 7:05 PM | $77.07 | 55.1K |
| Apr 21, 7:10 PM | $77.30 | 86.6K |
| Apr 21, 7:15 PM | $77.41 | 64.2K |
| Apr 21, 7:20 PM | $77.24 | 39.8K |
| Apr 21, 7:25 PM | $77.55 | 86.3K |
| Apr 21, 7:30 PM | $77.37 | 57.1K |
| Apr 21, 7:35 PM | $77.18 | 45.1K |
| Apr 21, 7:40 PM | $77.38 | 46.4K |
| Apr 21, 7:45 PM | $77.63 | 61.0K |
| Apr 21, 7:50 PM | $77.48 | 91.2K |
| Apr 21, 7:55 PM | $77.28 | 85.9K |
| Apr 21, 8:00 PM | $77.33 | 61.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $79.62
- Open
- $78.06
- Day's Range
- $76.70 – 79.43
- 52-Week Range
- $49.30 – 214.14
- Volume
- 6.1M
- Avg Volume (20d)
- 4.7M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on IBKR
Live conditions Atoic's detectors match against the tape right now.
Gap Down-1.96% gap at open
Open below prior day's low.
Atoic coverage
No articles yet mentioning IBKR. We publish when a signal fires — check back.