Interactive Brokers Group, Inc. ( IBKR) - Price History
Monthly price history for IBKR (Interactive Brokers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $80.28 | $80.28 |
| September 2026 | $85.42 | $85.42 |
| August 2026 | $97.20 | $97.29 |
| July 2026 | $87.91 | $87.99 |
| June 2026 | $86.96 | $87.04 |
| May 2026 | $86.80 | $86.97 |
| April 2026 | $79.35 | $79.50 |
| March 2026 | $66.94 | $67.07 |
| February 2026 | $71.05 | $71.19 |
| January 2026 | $74.66 | $74.88 |
| December 2025 | $64.12 | $64.31 |
| November 2025 | $64.75 | $65.02 |
| October 2025 | $70.06 | $70.36 |
| September 2025 | $68.52 | $68.81 |
| August 2025 | $61.98 | $62.24 |
| July 2025 | $65.20 | $65.56 |
| June 2025 | $55.11 | $55.41 |
| May 2025 | $52.13 | $209.68 |
| April 2025 | $42.66 | $171.85 |
| March 2025 | $41.11 | $165.59 |
| February 2025 | $50.74 | $204.40 |
| January 2025 | $53.91 | $217.44 |
| December 2024 | $43.80 | $176.67 |
| November 2024 | $47.38 | $191.09 |
| October 2024 | $37.78 | $152.58 |
| September 2024 | $34.51 | $139.36 |
| August 2024 | $31.92 | $128.89 |
| July 2024 | $29.48 | $119.27 |
| June 2024 | $30.30 | $122.60 |
| May 2024 | $31.07 | $125.72 |
| April 2024 | $28.39 | $115.12 |
| March 2024 | $27.55 | $111.71 |
| February 2024 | $26.82 | $108.72 |
| January 2024 | $21.87 | $88.75 |
| December 2023 | $20.43 | $82.90 |
| November 2023 | $19.18 | $77.84 |
| October 2023 | $19.70 | $80.07 |
| September 2023 | $21.30 | $86.56 |
| August 2023 | $22.42 | $91.08 |
| July 2023 | $21.47 | $87.33 |
| June 2023 | $20.42 | $83.07 |
| May 2023 | $18.98 | $77.23 |
| April 2023 | $19.11 | $77.85 |
| March 2023 | $20.27 | $82.56 |
| February 2023 | $21.14 | $86.11 |
| January 2023 | $19.60 | $79.94 |
| December 2022 | $17.74 | $72.35 |
| November 2022 | $19.69 | $80.30 |
| October 2022 | $19.63 | $80.15 |
| September 2022 | $15.65 | $63.91 |
| August 2022 | $15.08 | $61.59 |
| July 2022 | $14.35 | $58.69 |
| June 2022 | $13.45 | $55.01 |
| May 2022 | $15.05 | $61.54 |
| April 2022 | $14.54 | $59.56 |
| March 2022 | $16.09 | $65.91 |
| February 2022 | $16.16 | $66.18 |
| January 2022 | $16.62 | $68.19 |
| December 2021 | $19.36 | $79.42 |
| November 2021 | $18 | $73.82 |
| October 2021 | $17.25 | $70.85 |
| September 2021 | $15.18 | $62.34 |
| August 2021 | $15.74 | $64.64 |
| July 2021 | $15.04 | $61.86 |
| June 2021 | $15.98 | $65.73 |
| May 2021 | $16.35 | $67.26 |
| April 2021 | $17.36 | $71.52 |
| March 2021 | $17.73 | $73.04 |
| February 2021 | $17.57 | $72.39 |
| January 2021 | $14.83 | $61.19 |
| December 2020 | $14.76 | $60.92 |
| November 2020 | $12.79 | $52.76 |
| October 2020 | $11.51 | $47.57 |
| September 2020 | $11.69 | $48.33 |
| August 2020 | $12.83 | $53.02 |
| July 2020 | $11.98 | $49.60 |
| June 2020 | $10.09 | $41.77 |
| May 2020 | $10.23 | $42.35 |
| April 2020 | $9.88 | $41 |
| March 2020 | $10.40 | $43.17 |
| February 2020 | $12.31 | $51.10 |
| January 2020 | $11.30 | $47 |
| December 2019 | $11.21 | $46.62 |
| November 2019 | $11.64 | $48.42 |
| October 2019 | $11.42 | $47.57 |
| September 2019 | $12.91 | $53.78 |
| August 2019 | $11.33 | $47.20 |
| July 2019 | $12.27 | $51.26 |
| June 2019 | $12.98 | $54.20 |
| May 2019 | $12.16 | $50.80 |
| April 2019 | $12.96 | $54.24 |
| March 2019 | $12.40 | $51.88 |
| February 2019 | $13.20 | $55.23 |
| January 2019 | $12.02 | $50.40 |
| December 2018 | $13.04 | $54.65 |
| November 2018 | $13.80 | $57.85 |
| October 2018 | $11.77 | $49.41 |
| September 2018 | $13.17 | $55.31 |
| August 2018 | $14.80 | $62.16 |
| July 2018 | $14.23 | $59.86 |
| June 2018 | $15.31 | $64.41 |
| May 2018 | $17.30 | $72.78 |
| April 2018 | $17.62 | $74.20 |
| March 2018 | $15.96 | $67.24 |
| February 2018 | $16.48 | $69.40 |
| January 2018 | $15.17 | $63.99 |
| December 2017 | $14.04 | $59.21 |
| November 2017 | $13.53 | $57.06 |
| October 2017 | $12.78 | $54.02 |
| September 2017 | $10.66 | $45.04 |
| August 2017 | $9.92 | $41.93 |
| July 2017 | $9.46 | $40.05 |
| June 2017 | $8.84 | $37.42 |
| May 2017 | $8.24 | $34.88 |
| April 2017 | $8.20 | $34.83 |
| March 2017 | $8.17 | $34.72 |
| February 2017 | $8.64 | $36.71 |
| January 2017 | $8.77 | $37.34 |
| December 2016 | $8.57 | $36.51 |
| November 2016 | $8.62 | $36.72 |
| October 2016 | $7.77 | $33.19 |
| September 2016 | $8.26 | $35.27 |
| August 2016 | $8.40 | $35.88 |
| July 2016 | $8.14 | $34.84 |
| June 2016 | $8.27 | $35.40 |
| May 2016 | $9.38 | $40.18 |
| April 2016 | $8.85 | $38 |
| March 2016 | $9.16 | $39.32 |
| February 2016 | $7.96 | $34.17 |
| January 2016 | $7.50 | $32.27 |
| December 2015 | $10.13 | $43.60 |
| November 2015 | $10.07 | $43.36 |
| October 2015 | $9.53 | $41.14 |
| September 2015 | $9.15 | $39.47 |
| August 2015 | $9.25 | $39.92 |
| July 2015 | $9.28 | $40.15 |
| June 2015 | $9.61 | $41.56 |
| May 2015 | $8.25 | $35.70 |
| April 2015 | $7.82 | $33.95 |
| March 2015 | $7.84 | $34.02 |
| February 2015 | $7.35 | $31.87 |
| January 2015 | $7.04 | $30.63 |
| December 2014 | $6.70 | $29.16 |
| November 2014 | $6.28 | $27.32 |
| October 2014 | $5.91 | $25.82 |
| September 2014 | $5.71 | $24.95 |
| August 2014 | $5.37 | $23.44 |
| July 2014 | $5.25 | $23.02 |
| June 2014 | $5.31 | $23.29 |
| May 2014 | $5.25 | $23.02 |
| April 2014 | $5.43 | $23.90 |
| March 2014 | $4.92 | $21.67 |
| February 2014 | $5.05 | $22.24 |
| January 2014 | $4.79 | $21.20 |
| December 2013 | $5.50 | $24.34 |
| November 2013 | $5.48 | $24.25 |
| October 2013 | $4.65 | $20.65 |
| September 2013 | $4.22 | $18.77 |
| August 2013 | $3.78 | $16.78 |
| July 2013 | $3.62 | $16.20 |
| June 2013 | $3.57 | $15.97 |
| May 2013 | $3.53 | $15.77 |
| April 2013 | $3.35 | $15.06 |
| March 2013 | $3.32 | $14.91 |
| February 2013 | $3.27 | $14.71 |
| January 2013 | $3.16 | $14.30 |
| December 2012 | $3.02 | $13.68 |
| November 2012 | $3.32 | $15.29 |
| October 2012 | $3.07 | $14.25 |
| September 2012 | $3.02 | $14.02 |
| August 2012 | $2.98 | $13.82 |
| July 2012 | $2.96 | $13.85 |
| June 2012 | $3.15 | $14.72 |
| May 2012 | $3.05 | $14.26 |
| April 2012 | $3.22 | $15.17 |
| March 2012 | $3.62 | $17 |
| February 2012 | $3.37 | $15.86 |
| January 2012 | $3.20 | $15.12 |
| December 2011 | $3.16 | $14.94 |
| November 2011 | $3.14 | $14.87 |
| October 2011 | $3.23 | $15.38 |
| September 2011 | $2.92 | $13.93 |
| August 2011 | $3.15 | $15.01 |
| July 2011 | $3.16 | $15.14 |
| June 2011 | $3.26 | $15.65 |
| May 2011 | $3.58 | $17.16 |
| April 2011 | $3.63 | $17.54 |
| March 2011 | $3.29 | $15.89 |
| February 2011 | $3.20 | $15.45 |
| January 2011 | $3.35 | $16.17 |
| December 2010 | $3.69 | $17.82 |
| November 2010 | $3.44 | $18.31 |
| October 2010 | $3.52 | $18.72 |
| September 2010 | $3.23 | $17.21 |
| August 2010 | $3.04 | $16.19 |
| July 2010 | $3.11 | $16.55 |
| June 2010 | $3.12 | $16.60 |
| May 2010 | $3.15 | $16.77 |
| April 2010 | $3.22 | $17.15 |
| March 2010 | $3.03 | $16.15 |
| February 2010 | $3.24 | $17.23 |
| January 2010 | $2.99 | $15.90 |
| December 2009 | $3.33 | $17.72 |
| November 2009 | $3.18 | $16.93 |
| October 2009 | $3.01 | $16.01 |
| September 2009 | $3.73 | $19.87 |
| August 2009 | $3.56 | $18.98 |
| July 2009 | $3.53 | $18.79 |
| June 2009 | $2.92 | $15.53 |
| May 2009 | $2.79 | $14.87 |
| April 2009 | $2.77 | $14.75 |
| March 2009 | $3.03 | $16.13 |
| February 2009 | $2.64 | $14.05 |
| January 2009 | $2.87 | $15.27 |
| December 2008 | $3.36 | $17.89 |
| November 2008 | $3.42 | $18.24 |
| October 2008 | $4.01 | $21.37 |
| September 2008 | $4.16 | $22.17 |
| August 2008 | $5.13 | $27.30 |
| July 2008 | $5.27 | $28.06 |
| June 2008 | $6.03 | $32.13 |
| May 2008 | $6.12 | $32.57 |
| April 2008 | $5.93 | $31.57 |
| March 2008 | $4.82 | $25.67 |
| February 2008 | $5.83 | $31.07 |
| January 2008 | $6.54 | $34.81 |
| December 2007 | $6.07 | $32.32 |
| November 2007 | $5.52 | $29.40 |
| October 2007 | $5.42 | $28.87 |
| September 2007 | $4.93 | $26.26 |
| August 2007 | $5.02 | $26.76 |
| July 2007 | $4.56 | $24.28 |
| June 2007 | $5.10 | $27.13 |
| May 2007 | $4.79 | $25.50 |
IBKR
Price: $80.28
52 week price:
Dividend Yield: 0.40%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 15.82%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 2.70 USD
P/E Ratio: 31.60
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 674754
Market Capitalization: 145.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 27.57%
DGR10: 13.79%