Interactive Brokers Group Inc (IBKR)
123.82
+2.00
(+1.64%)
USD |
NASDAQ |
May 17, 16:00
123.79
-0.03
(-0.02%)
After-Hours: 20:00
Interactive Brokers Group Price: 123.82 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 122.83 | 123.94 | 122.01 | 123.82 | 604104.0 |
May 16, 2024 | 122.23 | 122.61 | 121.18 | 121.82 | 558302.0 |
May 15, 2024 | 121.66 | 122.26 | 120.65 | 122.01 | 677828.0 |
May 14, 2024 | 120.00 | 121.87 | 119.88 | 121.80 | 613095.0 |
May 13, 2024 | 120.12 | 120.97 | 119.71 | 120.25 | 522098.0 |
May 10, 2024 | 119.20 | 120.62 | 119.15 | 120.11 | 566982.0 |
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 |
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
123.82
Maximum
May 17 2024
67.46
Average
66.00
Median
Jan 26 2022
Price Benchmarks
Charles Schwab Corp | 78.78 |
Coinbase Global Inc | 207.62 |
Robinhood Markets Inc | 20.06 |
Morgan Stanley | 100.22 |
Riot Platforms Inc | 10.06 |
Price Related Metrics
PE Ratio | 21.17 |
PS Ratio | 1.606 |
PEG Ratio | 0.6542 |
Price to Book Value | 3.554 |
Price to Free Cash Flow | 1.862 |
Earnings Yield | 4.72% |
Market Cap | 13.26B |
PEGY Ratio | 0.6477 |
Operating PE Ratio | 1.908 |
Normalized PE Ratio | 18.62 |