Interactive Brokers Group, Inc. - Price History
Monthly price history for IBKR (Interactive Brokers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $116.15 | $116.15 |
| March 2024 | $111.71 | $111.71 |
| February 2024 | $108.72 | $108.72 |
| January 2024 | $88.67 | $88.75 |
| December 2023 | $82.82 | $82.90 |
| November 2023 | $77.77 | $77.84 |
| October 2023 | $79.89 | $80.07 |
| September 2023 | $86.37 | $86.56 |
| August 2023 | $90.88 | $91.08 |
| July 2023 | $87.04 | $87.33 |
| June 2023 | $82.79 | $83.07 |
| May 2023 | $76.97 | $77.23 |
| April 2023 | $77.49 | $77.85 |
| March 2023 | $82.18 | $82.56 |
| February 2023 | $85.72 | $86.11 |
| January 2023 | $79.48 | $79.94 |
| December 2022 | $71.93 | $72.35 |
| November 2022 | $79.84 | $80.30 |
| October 2022 | $79.59 | $80.15 |
| September 2022 | $63.46 | $63.91 |
| August 2022 | $61.16 | $61.59 |
| July 2022 | $58.18 | $58.69 |
| June 2022 | $54.54 | $55.01 |
| May 2022 | $61.01 | $61.54 |
| April 2022 | $58.95 | $59.56 |
| March 2022 | $65.24 | $65.91 |
| February 2022 | $65.50 | $66.18 |
| January 2022 | $67.39 | $68.19 |
| December 2021 | $78.49 | $79.42 |
| November 2021 | $72.96 | $73.82 |
| October 2021 | $69.93 | $70.85 |
| September 2021 | $61.53 | $62.34 |
| August 2021 | $63.80 | $64.64 |
| July 2021 | $60.96 | $61.86 |
| June 2021 | $64.78 | $65.73 |
| May 2021 | $66.28 | $67.26 |
| April 2021 | $70.38 | $71.52 |
| March 2021 | $71.87 | $73.04 |
| February 2021 | $71.23 | $72.39 |
| January 2021 | $60.13 | $61.19 |
| December 2020 | $59.86 | $60.92 |
| November 2020 | $51.85 | $52.76 |
| October 2020 | $46.66 | $47.57 |
| September 2020 | $47.40 | $48.33 |
| August 2020 | $52 | $53.02 |
| July 2020 | $48.56 | $49.60 |
| June 2020 | $40.89 | $41.77 |
| May 2020 | $41.46 | $42.35 |
| April 2020 | $40.05 | $41 |
| March 2020 | $42.17 | $43.17 |
| February 2020 | $49.91 | $51.10 |
| January 2020 | $45.82 | $47 |
| December 2019 | $45.45 | $46.62 |
| November 2019 | $47.21 | $48.42 |
| October 2019 | $46.28 | $47.57 |
| September 2019 | $52.32 | $53.78 |
| August 2019 | $45.92 | $47.20 |
| July 2019 | $49.76 | $51.26 |
| June 2019 | $52.62 | $54.20 |
| May 2019 | $49.32 | $50.80 |
| April 2019 | $52.56 | $54.24 |
| March 2019 | $50.27 | $51.88 |
| February 2019 | $53.51 | $55.23 |
| January 2019 | $48.75 | $50.40 |
| December 2018 | $52.86 | $54.65 |
| November 2018 | $55.95 | $57.85 |
| October 2018 | $47.70 | $49.41 |
| September 2018 | $53.40 | $55.31 |
| August 2018 | $60.01 | $62.16 |
| July 2018 | $57.70 | $59.86 |
| June 2018 | $62.09 | $64.41 |
| May 2018 | $70.15 | $72.78 |
| April 2018 | $71.43 | $74.20 |
| March 2018 | $64.73 | $67.24 |
| February 2018 | $66.81 | $69.40 |
| January 2018 | $61.51 | $63.99 |
| December 2017 | $56.92 | $59.21 |
| November 2017 | $54.85 | $57.06 |
| October 2017 | $51.84 | $54.02 |
| September 2017 | $43.22 | $45.04 |
| August 2017 | $40.24 | $41.93 |
| July 2017 | $38.34 | $40.05 |
| June 2017 | $35.82 | $37.42 |
| May 2017 | $33.39 | $34.88 |
| April 2017 | $33.25 | $34.83 |
| March 2017 | $33.14 | $34.72 |
| February 2017 | $35.04 | $36.71 |
| January 2017 | $35.55 | $37.34 |
| December 2016 | $34.76 | $36.51 |
| November 2016 | $34.96 | $36.72 |
| October 2016 | $31.51 | $33.19 |
| September 2016 | $33.49 | $35.27 |
| August 2016 | $34.06 | $35.88 |
| July 2016 | $32.98 | $34.84 |
| June 2016 | $33.52 | $35.40 |
| May 2016 | $38.04 | $40.18 |
| April 2016 | $35.89 | $38 |
| March 2016 | $37.13 | $39.32 |
| February 2016 | $32.27 | $34.17 |
| January 2016 | $30.39 | $32.27 |
| December 2015 | $41.05 | $43.60 |
| November 2015 | $40.83 | $43.36 |
| October 2015 | $38.65 | $41.14 |
| September 2015 | $37.08 | $39.47 |
| August 2015 | $37.50 | $39.92 |
| July 2015 | $37.62 | $40.15 |
| June 2015 | $38.95 | $41.56 |
| May 2015 | $33.45 | $35.70 |
| April 2015 | $31.73 | $33.95 |
| March 2015 | $31.79 | $34.02 |
| February 2015 | $29.78 | $31.87 |
| January 2015 | $28.54 | $30.63 |
| December 2014 | $27.17 | $29.16 |
| November 2014 | $25.45 | $27.32 |
| October 2014 | $23.97 | $25.82 |
| September 2014 | $23.16 | $24.95 |
| August 2014 | $21.76 | $23.44 |
| July 2014 | $21.27 | $23.02 |
| June 2014 | $21.53 | $23.29 |
| May 2014 | $21.28 | $23.02 |
| April 2014 | $22 | $23.90 |
| March 2014 | $19.94 | $21.67 |
| February 2014 | $20.47 | $22.24 |
| January 2014 | $19.42 | $21.20 |
| December 2013 | $22.30 | $24.34 |
| November 2013 | $22.22 | $24.25 |
| October 2013 | $18.84 | $20.64 |
| September 2013 | $17.13 | $18.77 |
| August 2013 | $15.31 | $16.78 |
| July 2013 | $14.70 | $16.20 |
| June 2013 | $14.49 | $15.97 |
| May 2013 | $14.31 | $15.77 |
| April 2013 | $13.58 | $15.06 |
| March 2013 | $13.44 | $14.91 |
| February 2013 | $13.26 | $14.70 |
| January 2013 | $12.80 | $14.30 |
| December 2012 | $12.25 | $13.68 |
| November 2012 | $12.77 | $15.29 |
| October 2012 | $11.83 | $14.25 |
| September 2012 | $11.64 | $14.02 |
| August 2012 | $11.47 | $13.82 |
| July 2012 | $11.42 | $13.85 |
| June 2012 | $12.14 | $14.72 |
| May 2012 | $11.76 | $14.26 |
| April 2012 | $12.43 | $15.17 |
| March 2012 | $13.93 | $17 |
| February 2012 | $12.99 | $15.86 |
| January 2012 | $12.32 | $15.12 |
| December 2011 | $12.17 | $14.94 |
| November 2011 | $12.11 | $14.87 |
| October 2011 | $12.45 | $15.38 |
| September 2011 | $11.27 | $13.93 |
| August 2011 | $12.15 | $15.01 |
| July 2011 | $12.18 | $15.14 |
| June 2011 | $12.58 | $15.65 |
| May 2011 | $13.80 | $17.16 |
| April 2011 | $14.02 | $17.54 |
| March 2011 | $12.71 | $15.89 |
| February 2011 | $12.35 | $15.45 |
| January 2011 | $12.93 | $16.17 |
| December 2010 | $14.25 | $17.82 |
| November 2010 | $13.27 | $18.31 |
| October 2010 | $13.57 | $18.72 |
| September 2010 | $12.47 | $17.21 |
| August 2010 | $11.73 | $16.19 |
| July 2010 | $12 | $16.55 |
| June 2010 | $12.03 | $16.60 |
| May 2010 | $12.15 | $16.77 |
| April 2010 | $12.43 | $17.15 |
| March 2010 | $11.70 | $16.15 |
| February 2010 | $12.49 | $17.23 |
| January 2010 | $11.52 | $15.90 |
| December 2009 | $12.84 | $17.72 |
| November 2009 | $12.27 | $16.93 |
| October 2009 | $11.60 | $16.01 |
| September 2009 | $14.40 | $19.87 |
| August 2009 | $13.76 | $18.98 |
| July 2009 | $13.62 | $18.79 |
| June 2009 | $11.26 | $15.53 |
| May 2009 | $10.78 | $14.87 |
| April 2009 | $10.69 | $14.75 |
| March 2009 | $11.69 | $16.13 |
| February 2009 | $10.18 | $14.05 |
| January 2009 | $11.07 | $15.27 |
| December 2008 | $12.97 | $17.89 |
| November 2008 | $13.22 | $18.24 |
| October 2008 | $15.49 | $21.37 |
| September 2008 | $16.07 | $22.17 |
| August 2008 | $19.79 | $27.30 |
| July 2008 | $20.34 | $28.06 |
| June 2008 | $23.29 | $32.13 |
| May 2008 | $23.61 | $32.57 |
| April 2008 | $22.88 | $31.57 |
| March 2008 | $18.60 | $25.67 |
| February 2008 | $22.52 | $31.07 |
| January 2008 | $25.23 | $34.81 |
| December 2007 | $23.42 | $32.32 |
| November 2007 | $21.31 | $29.40 |
| October 2007 | $20.92 | $28.87 |
| September 2007 | $19.03 | $26.26 |
| August 2007 | $19.40 | $26.76 |
| July 2007 | $17.60 | $24.28 |
| June 2007 | $19.66 | $27.13 |
| May 2007 | $18.48 | $25.50 |
IBKR
Price: $116.15
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 0.34%
Payout Ratio: 14.10%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.84 USD
P/E Ratio: 34.56
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Volume: 674754
Market Capitalization: 47.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR10: 0.53%