Interactive Brokers Group Inc (IBKR)
85.95
+1.40 (+1.66%)
USD |
NASDAQ |
Feb 07, 16:00
85.94
-0.01 (-0.01%)
After-Hours: 20:00
Interactive Brokers Group Price: 85.95 for Feb. 7, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 07, 2023 | 84.02 | 86.43 | 83.99 | 85.95 | 1.106M |
| Feb 06, 2023 | 84.02 | 86.43 | 83.99 | 84.55 | 1.353M |
| Feb 03, 2023 | 80.90 | 85.41 | 80.61 | 84.18 | 1.711M |
| Feb 02, 2023 | 83.25 | 84.77 | 79.82 | 80.94 | 1.812M |
| Feb 01, 2023 | 79.72 | 83.10 | 79.58 | 82.27 | 1.781M |
| Jan 31, 2023 | 77.77 | 79.95 | 77.44 | 79.94 | 723765.0 |
| Jan 30, 2023 | 77.63 | 78.46 | 77.12 | 77.74 | 991251.0 |
| Jan 27, 2023 | 78.96 | 78.96 | 76.55 | 77.51 | 1.006M |
| Jan 26, 2023 | 79.35 | 79.79 | 78.18 | 78.90 | 706813.0 |
| Jan 25, 2023 | 78.68 | 79.00 | 77.46 | 78.65 | 823439.0 |
| Jan 24, 2023 | 79.98 | 80.99 | 78.70 | 78.92 | 791100.0 |
| Jan 23, 2023 | 78.83 | 80.03 | 77.82 | 79.98 | 1.359M |
| Jan 20, 2023 | 78.88 | 79.03 | 76.90 | 78.92 | 1.596M |
| Jan 19, 2023 | 81.14 | 81.14 | 78.24 | 78.85 | 1.757M |
| Jan 18, 2023 | 80.82 | 83.40 | 75.80 | 80.93 | 4.624M |
| Jan 17, 2023 | 77.70 | 78.43 | 76.07 | 77.19 | 1.859M |
| Jan 13, 2023 | 74.41 | 77.26 | 74.41 | 77.21 | 784196.0 |
| Jan 12, 2023 | 74.39 | 75.08 | 73.50 | 74.85 | 1.011M |
| Jan 11, 2023 | 75.81 | 76.58 | 74.37 | 74.61 | 900718.0 |
| Jan 10, 2023 | 74.60 | 76.04 | 74.60 | 75.90 | 714932.0 |
| Jan 09, 2023 | 74.38 | 77.04 | 73.69 | 74.83 | 1.126M |
| Jan 06, 2023 | 72.27 | 73.87 | 71.83 | 73.65 | 502686.0 |
| Jan 05, 2023 | 71.62 | 72.30 | 70.99 | 71.84 | 527652.0 |
| Jan 04, 2023 | 71.50 | 72.31 | 71.47 | 72.12 | 967719.0 |
| Jan 03, 2023 | 72.61 | 72.90 | 71.32 | 71.38 | 1.016M |
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
85.95
Maximum
Feb 07 2023
59.90
Average
58.89
Median
Mar 08 2022
Price Benchmarks
| Charles Schwab Corp | 81.19 |
| Morgan Stanley | 99.22 |
| BGC Partners Inc | 4.39 |
| MarketAxess Holdings Inc | 355.84 |
| Siebert Financial Corp | 1.97 |
Price Related Metrics
| PE Ratio | 22.98 |
| PS Ratio | 2.076 |
| PEG Ratio | 1.561 |
| Price to Book Value | 3.104 |
| Earnings Yield | 4.35% |
| Market Cap | 8.841B |
| PEGY Ratio | 1.512 |
| Operating PE Ratio | 4.147 |
| Normalized PE Ratio | 22.81 |