Interactive Brokers Group Inc (IBKR)
118.82
+0.26
(+0.22%)
USD |
NASDAQ |
Jul 26, 16:00
118.80
-0.02
(-0.02%)
After-Hours: 20:00
Interactive Brokers Group Price: 118.82 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 118.83 | 119.06 | 116.28 | 118.56 | 749117.0 |
| Jul 24, 2024 | 121.59 | 121.68 | 117.99 | 118.12 | 961484.0 |
| Jul 23, 2024 | 122.46 | 122.69 | 121.33 | 122.07 | 828529.0 |
| Jul 22, 2024 | 120.65 | 122.91 | 120.21 | 122.30 | 877387.0 |
| Jul 19, 2024 | 119.40 | 121.17 | 118.67 | 120.65 | 1.140M |
| Jul 18, 2024 | 122.75 | 122.76 | 118.72 | 119.60 | 1.499M |
| Jul 17, 2024 | 121.36 | 123.83 | 116.62 | 123.37 | 2.894M |
| Jul 16, 2024 | 124.79 | 125.06 | 122.60 | 123.66 | 2.390M |
| Jul 15, 2024 | 122.16 | 125.18 | 122.14 | 124.66 | 1.127M |
| Jul 12, 2024 | 121.77 | 122.50 | 121.20 | 121.61 | 1.031M |
| Jul 11, 2024 | 121.86 | 123.29 | 119.41 | 121.05 | 1.248M |
| Jul 10, 2024 | 125.41 | 126.50 | 124.73 | 124.82 | 775820.0 |
| Jul 09, 2024 | 124.13 | 126.32 | 123.56 | 125.25 | 604253.0 |
| Jul 08, 2024 | 125.10 | 125.63 | 123.13 | 123.47 | 502351.0 |
| Jul 05, 2024 | 124.25 | 124.72 | 121.51 | 123.98 | 902571.0 |
| Jul 03, 2024 | 128.00 | 129.00 | 124.12 | 125.53 | 466346.0 |
| Jul 02, 2024 | 127.00 | 127.96 | 126.70 | 127.70 | 702081.0 |
| Jul 01, 2024 | 124.08 | 127.14 | 122.48 | 126.75 | 822955.0 |
| Jun 28, 2024 | 123.26 | 123.39 | 121.50 | 122.60 | 876799.0 |
| Jun 27, 2024 | 123.28 | 124.17 | 122.74 | 122.99 | 542242.0 |
| Jun 26, 2024 | 121.94 | 123.05 | 121.13 | 123.00 | 570436.0 |
| Jun 25, 2024 | 121.15 | 122.42 | 120.84 | 122.11 | 549299.0 |
| Jun 24, 2024 | 120.08 | 123.07 | 120.07 | 121.06 | 752590.0 |
| Jun 21, 2024 | 120.36 | 120.67 | 118.16 | 120.18 | 1.064M |
| Jun 20, 2024 | 120.13 | 120.77 | 119.70 | 120.25 | 938815.0 |
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
128.60
Maximum
May 28 2024
70.11
Average
68.25
Median
Price Benchmarks
| Charles Schwab Corp | 66.60 |
| Coinbase Global Inc | 243.20 |
| Robinhood Markets Inc | 21.19 |
| Morgan Stanley | 104.19 |
| Riot Platforms Inc | 11.20 |
Price Related Metrics
| PE Ratio | 18.86 |
| PS Ratio | 1.486 |
| PEG Ratio | 0.6602 |
| Price to Book Value | 3.241 |
| Earnings Yield | 5.30% |
| Market Cap | 12.73B |
| PEGY Ratio | 0.6495 |
| Operating PE Ratio | 1.751 |
| Normalized PE Ratio | 17.90 |