Interactive Brokers Group, Inc. ( IBKR) - Price History
Monthly price history for IBKR (Interactive Brokers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $87.15 | $87.15 |
| May 2026 | $86.88 | $86.97 |
| April 2026 | $79.42 | $79.50 |
| March 2026 | $67 | $67.07 |
| February 2026 | $71.12 | $71.19 |
| January 2026 | $74.72 | $74.88 |
| December 2025 | $64.18 | $64.31 |
| November 2025 | $64.80 | $65.02 |
| October 2025 | $70.13 | $70.36 |
| September 2025 | $68.58 | $68.81 |
| August 2025 | $62.03 | $62.24 |
| July 2025 | $65.26 | $65.56 |
| June 2025 | $55.16 | $55.41 |
| May 2025 | $52.18 | $209.68 |
| April 2025 | $42.76 | $171.85 |
| March 2025 | $41.20 | $165.59 |
| February 2025 | $50.86 | $204.40 |
| January 2025 | $54.10 | $217.44 |
| December 2024 | $43.96 | $176.67 |
| November 2024 | $47.55 | $191.09 |
| October 2024 | $37.96 | $152.58 |
| September 2024 | $34.67 | $139.36 |
| August 2024 | $32.07 | $128.89 |
| July 2024 | $29.67 | $119.27 |
| June 2024 | $30.50 | $122.60 |
| May 2024 | $31.27 | $125.72 |
| April 2024 | $28.63 | $115.12 |
| March 2024 | $27.79 | $111.71 |
| February 2024 | $27.04 | $108.72 |
| January 2024 | $22.07 | $88.75 |
| December 2023 | $20.62 | $82.90 |
| November 2023 | $19.36 | $77.84 |
| October 2023 | $19.91 | $80.07 |
| September 2023 | $21.53 | $86.56 |
| August 2023 | $22.65 | $91.08 |
| July 2023 | $21.72 | $87.33 |
| June 2023 | $20.66 | $83.07 |
| May 2023 | $19.21 | $77.23 |
| April 2023 | $19.36 | $77.85 |
| March 2023 | $20.53 | $82.56 |
| February 2023 | $21.41 | $86.11 |
| January 2023 | $19.88 | $79.94 |
| December 2022 | $17.99 | $72.35 |
| November 2022 | $19.97 | $80.30 |
| October 2022 | $19.93 | $80.15 |
| September 2022 | $15.89 | $63.91 |
| August 2022 | $15.31 | $61.59 |
| July 2022 | $14.59 | $58.69 |
| June 2022 | $13.68 | $55.01 |
| May 2022 | $15.30 | $61.54 |
| April 2022 | $14.80 | $59.56 |
| March 2022 | $16.38 | $65.91 |
| February 2022 | $16.45 | $66.18 |
| January 2022 | $16.95 | $68.19 |
| December 2021 | $19.74 | $79.42 |
| November 2021 | $18.35 | $73.82 |
| October 2021 | $17.61 | $70.85 |
| September 2021 | $15.49 | $62.34 |
| August 2021 | $16.06 | $64.64 |
| July 2021 | $15.37 | $61.86 |
| June 2021 | $16.33 | $65.73 |
| May 2021 | $16.71 | $67.26 |
| April 2021 | $17.77 | $71.52 |
| March 2021 | $18.15 | $73.04 |
| February 2021 | $17.99 | $72.39 |
| January 2021 | $15.20 | $61.19 |
| December 2020 | $15.14 | $60.92 |
| November 2020 | $13.11 | $52.76 |
| October 2020 | $11.82 | $47.57 |
| September 2020 | $12.01 | $48.33 |
| August 2020 | $13.17 | $53.02 |
| July 2020 | $12.32 | $49.60 |
| June 2020 | $10.38 | $41.77 |
| May 2020 | $10.52 | $42.35 |
| April 2020 | $10.18 | $41 |
| March 2020 | $10.72 | $43.17 |
| February 2020 | $12.69 | $51.10 |
| January 2020 | $11.67 | $47 |
| December 2019 | $11.58 | $46.62 |
| November 2019 | $12.02 | $48.42 |
| October 2019 | $11.81 | $47.57 |
| September 2019 | $13.36 | $53.78 |
| August 2019 | $11.72 | $47.20 |
| July 2019 | $12.73 | $51.26 |
| June 2019 | $13.46 | $54.20 |
| May 2019 | $12.62 | $50.80 |
| April 2019 | $13.47 | $54.24 |
| March 2019 | $12.88 | $51.88 |
| February 2019 | $13.72 | $55.23 |
| January 2019 | $12.52 | $50.40 |
| December 2018 | $13.57 | $54.65 |
| November 2018 | $14.37 | $57.85 |
| October 2018 | $12.27 | $49.41 |
| September 2018 | $13.74 | $55.31 |
| August 2018 | $15.44 | $62.16 |
| July 2018 | $14.86 | $59.86 |
| June 2018 | $16 | $64.41 |
| May 2018 | $18.07 | $72.78 |
| April 2018 | $18.43 | $74.20 |
| March 2018 | $16.70 | $67.24 |
| February 2018 | $17.23 | $69.40 |
| January 2018 | $15.89 | $63.99 |
| December 2017 | $14.70 | $59.21 |
| November 2017 | $14.17 | $57.06 |
| October 2017 | $13.41 | $54.02 |
| September 2017 | $11.18 | $45.04 |
| August 2017 | $10.41 | $41.93 |
| July 2017 | $9.94 | $40.05 |
| June 2017 | $9.29 | $37.42 |
| May 2017 | $8.66 | $34.88 |
| April 2017 | $8.65 | $34.83 |
| March 2017 | $8.62 | $34.72 |
| February 2017 | $9.12 | $36.71 |
| January 2017 | $9.27 | $37.34 |
| December 2016 | $9.07 | $36.51 |
| November 2016 | $9.12 | $36.72 |
| October 2016 | $8.24 | $33.19 |
| September 2016 | $8.76 | $35.27 |
| August 2016 | $8.91 | $35.88 |
| July 2016 | $8.65 | $34.84 |
| June 2016 | $8.79 | $35.40 |
| May 2016 | $9.98 | $40.18 |
| April 2016 | $9.44 | $38 |
| March 2016 | $9.76 | $39.32 |
| February 2016 | $8.48 | $34.17 |
| January 2016 | $8.01 | $32.27 |
| December 2015 | $10.83 | $43.60 |
| November 2015 | $10.77 | $43.36 |
| October 2015 | $10.22 | $41.14 |
| September 2015 | $9.80 | $39.47 |
| August 2015 | $9.91 | $39.92 |
| July 2015 | $9.97 | $40.15 |
| June 2015 | $10.32 | $41.56 |
| May 2015 | $8.86 | $35.70 |
| April 2015 | $8.43 | $33.95 |
| March 2015 | $8.45 | $34.02 |
| February 2015 | $7.91 | $31.87 |
| January 2015 | $7.60 | $30.63 |
| December 2014 | $7.24 | $29.16 |
| November 2014 | $6.78 | $27.32 |
| October 2014 | $6.41 | $25.82 |
| September 2014 | $6.20 | $24.95 |
| August 2014 | $5.82 | $23.44 |
| July 2014 | $5.72 | $23.02 |
| June 2014 | $5.78 | $23.29 |
| May 2014 | $5.72 | $23.02 |
| April 2014 | $5.93 | $23.90 |
| March 2014 | $5.38 | $21.67 |
| February 2014 | $5.52 | $22.24 |
| January 2014 | $5.26 | $21.20 |
| December 2013 | $6.04 | $24.34 |
| November 2013 | $6.02 | $24.25 |
| October 2013 | $5.13 | $20.65 |
| September 2013 | $4.66 | $18.77 |
| August 2013 | $4.17 | $16.78 |
| July 2013 | $4.02 | $16.20 |
| June 2013 | $3.96 | $15.97 |
| May 2013 | $3.92 | $15.77 |
| April 2013 | $3.74 | $15.06 |
| March 2013 | $3.70 | $14.91 |
| February 2013 | $3.65 | $14.71 |
| January 2013 | $3.55 | $14.30 |
| December 2012 | $3.40 | $13.68 |
| November 2012 | $3.73 | $15.29 |
| October 2012 | $3.48 | $14.25 |
| September 2012 | $3.42 | $14.02 |
| August 2012 | $3.37 | $13.82 |
| July 2012 | $3.38 | $13.85 |
| June 2012 | $3.59 | $14.72 |
| May 2012 | $3.48 | $14.26 |
| April 2012 | $3.70 | $15.17 |
| March 2012 | $4.15 | $17 |
| February 2012 | $3.87 | $15.86 |
| January 2012 | $3.69 | $15.12 |
| December 2011 | $3.65 | $14.94 |
| November 2011 | $3.63 | $14.87 |
| October 2011 | $3.75 | $15.38 |
| September 2011 | $3.40 | $13.93 |
| August 2011 | $3.66 | $15.01 |
| July 2011 | $3.70 | $15.14 |
| June 2011 | $3.82 | $15.65 |
| May 2011 | $4.19 | $17.16 |
| April 2011 | $4.28 | $17.54 |
| March 2011 | $3.88 | $15.89 |
| February 2011 | $3.77 | $15.45 |
| January 2011 | $3.95 | $16.17 |
| December 2010 | $4.35 | $17.82 |
| November 2010 | $4.36 | $18.31 |
| October 2010 | $4.46 | $18.72 |
| September 2010 | $4.10 | $17.21 |
| August 2010 | $3.86 | $16.19 |
| July 2010 | $3.94 | $16.55 |
| June 2010 | $3.96 | $16.60 |
| May 2010 | $4 | $16.77 |
| April 2010 | $4.09 | $17.15 |
| March 2010 | $3.85 | $16.15 |
| February 2010 | $4.11 | $17.23 |
| January 2010 | $3.79 | $15.90 |
| December 2009 | $4.22 | $17.72 |
| November 2009 | $4.04 | $16.93 |
| October 2009 | $3.82 | $16.01 |
| September 2009 | $4.74 | $19.87 |
| August 2009 | $4.52 | $18.98 |
| July 2009 | $4.48 | $18.79 |
| June 2009 | $3.70 | $15.53 |
| May 2009 | $3.54 | $14.87 |
| April 2009 | $3.52 | $14.75 |
| March 2009 | $3.84 | $16.13 |
| February 2009 | $3.35 | $14.05 |
| January 2009 | $3.64 | $15.27 |
| December 2008 | $4.26 | $17.89 |
| November 2008 | $4.35 | $18.24 |
| October 2008 | $5.09 | $21.37 |
| September 2008 | $5.28 | $22.17 |
| August 2008 | $6.51 | $27.30 |
| July 2008 | $6.69 | $28.06 |
| June 2008 | $7.66 | $32.13 |
| May 2008 | $7.76 | $32.57 |
| April 2008 | $7.52 | $31.57 |
| March 2008 | $6.12 | $25.67 |
| February 2008 | $7.40 | $31.07 |
| January 2008 | $8.30 | $34.81 |
| December 2007 | $7.70 | $32.32 |
| November 2007 | $7.01 | $29.40 |
| October 2007 | $6.88 | $28.87 |
| September 2007 | $6.26 | $26.26 |
| August 2007 | $6.38 | $26.76 |
| July 2007 | $5.79 | $24.28 |
| June 2007 | $6.47 | $27.13 |
| May 2007 | $6.08 | $25.50 |
IBKR
Price: $87.15
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 0.40%
Payout Ratio: 15.82%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 2.32 USD
P/E Ratio: 33.44
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 674754
Market Capitalization: 152.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 26.41%
DGR10: 13.20%