Interactive Brokers Group Inc (IBKR)
111.55
+0.95
(+0.86%)
USD |
NASDAQ |
Apr 19, 16:00
111.58
+0.03
(+0.03%)
After-Hours: 20:00
Interactive Brokers Group Price: 111.55 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 19, 2024 | 110.60 | 112.36 | 110.60 | 111.55 | 1.010M |
| Apr 18, 2024 | 110.63 | 111.74 | 108.85 | 110.60 | 960991.0 |
| Apr 17, 2024 | 109.50 | 114.17 | 108.53 | 109.23 | 2.491M |
| Apr 16, 2024 | 109.18 | 109.57 | 106.80 | 107.39 | 2.254M |
| Apr 15, 2024 | 111.98 | 112.12 | 108.60 | 109.16 | 924484.0 |
| Apr 12, 2024 | 112.00 | 112.12 | 110.00 | 110.39 | 786006.0 |
| Apr 11, 2024 | 113.10 | 113.10 | 111.83 | 112.16 | 655316.0 |
| Apr 10, 2024 | 111.33 | 114.47 | 111.32 | 113.50 | 942843.0 |
| Apr 09, 2024 | 113.84 | 114.20 | 110.65 | 111.10 | 631898.0 |
| Apr 08, 2024 | 113.75 | 114.58 | 112.91 | 114.37 | 487484.0 |
| Apr 05, 2024 | 111.67 | 113.31 | 111.55 | 112.67 | 953545.0 |
| Apr 04, 2024 | 115.27 | 115.42 | 110.87 | 111.03 | 920753.0 |
| Apr 03, 2024 | 114.91 | 116.92 | 114.25 | 114.76 | 1.119M |
| Apr 02, 2024 | 112.52 | 114.80 | 112.43 | 114.47 | 1.091M |
| Apr 01, 2024 | 111.71 | 112.64 | 110.92 | 112.05 | 675302.0 |
| Mar 28, 2024 | 111.91 | 112.48 | 111.33 | 111.71 | 645031.0 |
| Mar 27, 2024 | 110.54 | 111.53 | 110.03 | 111.43 | 634408.0 |
| Mar 26, 2024 | 109.53 | 110.42 | 109.35 | 110.24 | 519021.0 |
| Mar 25, 2024 | 108.11 | 109.24 | 107.82 | 109.12 | 545603.0 |
| Mar 22, 2024 | 109.25 | 109.54 | 108.04 | 108.47 | 702187.0 |
| Mar 21, 2024 | 109.02 | 110.58 | 108.97 | 109.95 | 859382.0 |
| Mar 20, 2024 | 107.00 | 108.81 | 106.51 | 108.80 | 1.072M |
| Mar 19, 2024 | 108.00 | 108.35 | 107.25 | 107.47 | 710246.0 |
| Mar 18, 2024 | 107.18 | 108.84 | 107.12 | 107.94 | 1.020M |
| Mar 15, 2024 | 107.37 | 108.38 | 107.00 | 107.44 | 1.819M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.28
Minimum
Mar 23 2020
114.76
Maximum
Apr 03 2024
66.46
Average
65.47
Median
Jun 11 2021
Price Benchmarks
| Morgan Stanley | 90.66 |
| Charles Schwab Corp | 73.42 |
| Raymond James Financial Inc | 123.60 |
| Riot Platforms Inc | 9.12 |
| Coinbase Global Inc | 210.96 |
Price Related Metrics
| PE Ratio | 19.71 |
| PS Ratio | 1.889 |
| PEG Ratio | 0.3839 |
| Price to Book Value | 3.333 |
| Price to Free Cash Flow | 3.272 |
| Earnings Yield | 5.07% |
| Market Cap | 11.95B |
| PEGY Ratio | 0.3812 |
| Operating PE Ratio | 2.251 |
| Normalized PE Ratio | 17.41 |