Interactive Brokers Group Inc (IBKR)
113.08
+1.53
(+1.37%)
USD |
NASDAQ |
Apr 22, 16:00
113.15
+0.07
(+0.06%)
After-Hours: 05:36
Interactive Brokers Group Price: 113.08 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 112.47 | 113.77 | 111.85 | 113.08 | 850650.0 |
Apr 19, 2024 | 110.60 | 112.36 | 110.60 | 111.55 | 1.012M |
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 |
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
66.50
Average
65.52
Median
Feb 01 2021
Price Benchmarks
Morgan Stanley | 92.09 |
Charles Schwab Corp | 74.26 |
Raymond James Financial Inc | 125.48 |
Riot Platforms Inc | 11.27 |
Coinbase Global Inc | 225.86 |
Price Related Metrics
PE Ratio | 19.98 |
PS Ratio | 1.915 |
PEG Ratio | 0.3892 |
Price to Book Value | 3.379 |
Price to Free Cash Flow | 3.317 |
Earnings Yield | 5.01% |
Market Cap | 12.11B |
PEGY Ratio | 0.3865 |
Operating PE Ratio | 2.282 |
Normalized PE Ratio | 17.64 |