Interactive Brokers Group Inc (IBKR)
185.71
-5.38
(-2.82%)
USD |
NASDAQ |
Dec 02, 16:00
186.41
+0.70
(+0.38%)
After-Hours: 20:00
Interactive Brokers Group Price: 185.71 for Dec. 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 29, 2024 | 192.23 | 192.95 | 190.24 | 191.09 | 576679.0 |
| Nov 27, 2024 | 193.14 | 193.25 | 190.42 | 191.31 | 784543.0 |
| Nov 26, 2024 | 191.66 | 193.17 | 189.72 | 192.95 | 947432.0 |
| Nov 25, 2024 | 191.91 | 193.42 | 188.66 | 190.98 | 1.634M |
| Nov 22, 2024 | 192.70 | 193.21 | 187.51 | 191.62 | 1.589M |
| Nov 21, 2024 | 190.99 | 192.25 | 188.53 | 191.71 | 1.286M |
| Nov 20, 2024 | 188.87 | 189.00 | 185.18 | 187.86 | 1.245M |
| Nov 19, 2024 | 181.02 | 185.77 | 180.54 | 185.51 | 923712.0 |
| 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 |
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
192.95
Maximum
Nov 26 2024
76.87
Average
72.70
Median
Price Benchmarks
| Charles Schwab Corp | 81.39 |
| BlackRock Inc | 1020.68 |
| Robinhood Markets Inc | 37.63 |
| Morgan Stanley | 131.02 |
| Jefferies Financial Group Inc | 78.15 |
Price Related Metrics
| PE Ratio | 28.97 |
| PS Ratio | 2.241 |
| PEG Ratio | 1.729 |
| Price to Book Value | 4.878 |
| Price to Free Cash Flow | 2.188 |
| Earnings Yield | 3.45% |
| Market Cap | 20.22B |
| PEGY Ratio | 1.692 |
| Operating PE Ratio | 2.671 |
| Normalized PE Ratio | 28.04 |