Interactive Brokers Group Inc (IBKR)
191.74
+3.88
(+2.07%)
USD |
NASDAQ |
Nov 21, 16:00
191.74
0.00 (0.00%)
After-Hours: 19:28
Interactive Brokers Group Price: 191.74 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 188.87 | 189.00 | 185.18 | 187.86 | 1.201M |
| Nov 19, 2024 | 181.02 | 185.77 | 180.54 | 185.51 | 919474.0 |
| Nov 18, 2024 | 181.00 | 183.02 | 180.20 | 182.61 | 988399.0 |
| Nov 15, 2024 | 177.78 | 180.35 | 177.30 | 180.21 | 1.263M |
| Nov 14, 2024 | 179.00 | 179.76 | 176.50 | 177.90 | 837633.0 |
| Nov 13, 2024 | 179.21 | 180.28 | 178.30 | 178.65 | 790885.0 |
| Nov 12, 2024 | 178.49 | 181.21 | 177.37 | 179.55 | 1.053M |
| Nov 11, 2024 | 172.41 | 179.68 | 172.18 | 179.49 | 2.145M |
| Nov 08, 2024 | 167.30 | 171.40 | 165.27 | 169.74 | 853999.0 |
| Nov 07, 2024 | 170.00 | 171.38 | 166.65 | 166.67 | 1.164M |
| Nov 06, 2024 | 164.98 | 173.09 | 164.10 | 171.69 | 2.404M |
| Nov 05, 2024 | 154.03 | 156.99 | 153.58 | 154.91 | 691804.0 |
| Nov 04, 2024 | 153.98 | 155.13 | 153.38 | 153.93 | 529951.0 |
| Nov 01, 2024 | 152.74 | 154.58 | 152.05 | 153.78 | 739908.0 |
| Oct 31, 2024 | 154.00 | 154.31 | 151.33 | 152.58 | 769559.0 |
| Oct 30, 2024 | 153.10 | 154.64 | 152.95 | 154.24 | 652944.0 |
| Oct 29, 2024 | 151.25 | 153.93 | 151.10 | 152.84 | 696388.0 |
| Oct 28, 2024 | 148.64 | 151.10 | 147.98 | 150.99 | 654217.0 |
| Oct 25, 2024 | 148.35 | 148.74 | 145.50 | 147.17 | 791813.0 |
| Oct 24, 2024 | 147.68 | 149.14 | 147.21 | 148.20 | 692289.0 |
| Oct 23, 2024 | 147.98 | 148.53 | 146.46 | 147.44 | 634732.0 |
| Oct 22, 2024 | 148.54 | 149.26 | 146.69 | 148.66 | 628549.0 |
| Oct 21, 2024 | 148.98 | 150.02 | 148.02 | 149.64 | 728500.0 |
| Oct 18, 2024 | 149.53 | 150.30 | 148.74 | 148.81 | 778691.0 |
| Oct 17, 2024 | 146.85 | 150.13 | 145.90 | 149.43 | 1.231M |
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
191.74
Maximum
Nov 21 2024
76.19
Average
72.40
Median
Price Benchmarks
| Charles Schwab Corp | 80.81 |
| BlackRock Inc | 1028.03 |
| Robinhood Markets Inc | 35.08 |
| Morgan Stanley | 134.99 |
| Jefferies Financial Group Inc | 76.77 |
Price Related Metrics
| PE Ratio | 29.91 |
| PS Ratio | 2.314 |
| PEG Ratio | 1.785 |
| Price to Book Value | 5.037 |
| Price to Free Cash Flow | 2.259 |
| Earnings Yield | 3.34% |
| Market Cap | 20.88B |
| PEGY Ratio | 1.746 |
| Operating PE Ratio | 2.758 |
| Normalized PE Ratio | 28.95 |