Interactive Brokers Group Inc (IBKR)
120.11
+0.98
(+0.82%)
USD |
NASDAQ |
May 10, 16:00
119.90
-0.21
(-0.17%)
After-Hours: 20:00
Interactive Brokers Group Price: 120.11 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 119.20 | 120.62 | 119.15 | 120.11 | 566878.0 |
| May 09, 2024 | 119.72 | 120.48 | 118.55 | 119.13 | 840540.0 |
| May 08, 2024 | 121.15 | 121.59 | 118.96 | 119.72 | 701956.0 |
| May 07, 2024 | 122.24 | 122.88 | 120.34 | 120.54 | 934640.0 |
| May 06, 2024 | 120.76 | 122.04 | 120.56 | 122.01 | 761305.0 |
| May 03, 2024 | 119.43 | 120.37 | 116.70 | 120.12 | 1.460M |
| May 02, 2024 | 117.61 | 120.39 | 117.43 | 119.80 | 1.677M |
| May 01, 2024 | 115.35 | 117.93 | 114.91 | 116.90 | 1.105M |
| Apr 30, 2024 | 116.86 | 117.15 | 115.05 | 115.12 | 913647.0 |
| Apr 29, 2024 | 115.71 | 117.74 | 115.37 | 116.73 | 767733.0 |
| Apr 26, 2024 | 117.49 | 117.67 | 115.52 | 116.15 | 717423.0 |
| Apr 25, 2024 | 115.41 | 117.96 | 114.84 | 117.34 | 941113.0 |
| Apr 24, 2024 | 114.75 | 116.33 | 114.34 | 115.64 | 667339.0 |
| Apr 23, 2024 | 113.12 | 116.06 | 112.42 | 114.69 | 1.041M |
| Apr 22, 2024 | 112.47 | 113.77 | 111.85 | 113.12 | 934702.0 |
| 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 |
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
122.01
Maximum
May 06 2024
67.20
Average
65.87
Median
Jan 28 2022
Price Benchmarks
| Charles Schwab Corp | 76.11 |
| Morgan Stanley | 98.28 |
| Coinbase Global Inc | 200.92 |
| Robinhood Markets Inc | 16.23 |
| Raymond James Financial Inc | 125.70 |
Price Related Metrics
| PE Ratio | 20.53 |
| PS Ratio | 1.558 |
| PEG Ratio | 0.6346 |
| Price to Book Value | 3.447 |
| Price to Free Cash Flow | 1.806 |
| Earnings Yield | 4.87% |
| Market Cap | 12.86B |
| PEGY Ratio | 0.6281 |
| Operating PE Ratio | 1.851 |
| Normalized PE Ratio | 18.06 |