Interactive Brokers Group, Inc. ( IBKR) - Price History
Monthly price history for IBKR (Interactive Brokers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $90.97 | $90.97 |
| August 2026 | $97.29 | $97.29 |
| July 2026 | $87.99 | $87.99 |
| June 2026 | $87.04 | $87.04 |
| 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 | $42.77 | $171.85 |
| March 2025 | $41.21 | $165.59 |
| February 2025 | $50.87 | $204.40 |
| January 2025 | $54.11 | $217.44 |
| December 2024 | $43.96 | $176.67 |
| November 2024 | $47.55 | $191.09 |
| October 2024 | $37.97 | $152.58 |
| September 2024 | $34.68 | $139.36 |
| August 2024 | $32.08 | $128.89 |
| July 2024 | $29.68 | $119.27 |
| June 2024 | $30.51 | $122.60 |
| May 2024 | $31.28 | $125.72 |
| April 2024 | $28.65 | $115.12 |
| March 2024 | $27.80 | $111.71 |
| February 2024 | $27.06 | $108.72 |
| January 2024 | $22.08 | $88.75 |
| December 2023 | $20.63 | $82.90 |
| November 2023 | $19.37 | $77.84 |
| October 2023 | $19.92 | $80.07 |
| September 2023 | $21.54 | $86.56 |
| August 2023 | $22.66 | $91.08 |
| July 2023 | $21.73 | $87.33 |
| June 2023 | $20.67 | $83.07 |
| May 2023 | $19.22 | $77.23 |
| April 2023 | $19.37 | $77.85 |
| March 2023 | $20.54 | $82.56 |
| February 2023 | $21.43 | $86.11 |
| January 2023 | $19.89 | $79.94 |
| December 2022 | $18 | $72.35 |
| November 2022 | $19.98 | $80.30 |
| October 2022 | $19.94 | $80.15 |
| September 2022 | $15.90 | $63.91 |
| August 2022 | $15.33 | $61.59 |
| July 2022 | $14.60 | $58.69 |
| June 2022 | $13.69 | $55.01 |
| May 2022 | $15.31 | $61.54 |
| April 2022 | $14.82 | $59.56 |
| March 2022 | $16.40 | $65.91 |
| February 2022 | $16.47 | $66.18 |
| January 2022 | $16.97 | $68.19 |
| December 2021 | $19.76 | $79.42 |
| November 2021 | $18.37 | $73.82 |
| October 2021 | $17.63 | $70.85 |
| September 2021 | $15.51 | $62.34 |
| August 2021 | $16.08 | $64.64 |
| July 2021 | $15.39 | $61.86 |
| June 2021 | $16.36 | $65.73 |
| May 2021 | $16.74 | $67.26 |
| April 2021 | $17.80 | $71.52 |
| March 2021 | $18.18 | $73.04 |
| February 2021 | $18.01 | $72.39 |
| January 2021 | $15.23 | $61.19 |
| December 2020 | $15.16 | $60.92 |
| November 2020 | $13.13 | $52.76 |
| October 2020 | $11.84 | $47.57 |
| September 2020 | $12.03 | $48.33 |
| August 2020 | $13.19 | $53.02 |
| July 2020 | $12.34 | $49.60 |
| June 2020 | $10.39 | $41.77 |
| May 2020 | $10.54 | $42.35 |
| April 2020 | $10.20 | $41 |
| March 2020 | $10.74 | $43.17 |
| February 2020 | $12.72 | $51.10 |
| January 2020 | $11.70 | $47 |
| December 2019 | $11.60 | $46.62 |
| November 2019 | $12.05 | $48.42 |
| October 2019 | $11.83 | $47.57 |
| September 2019 | $13.38 | $53.78 |
| August 2019 | $11.74 | $47.20 |
| July 2019 | $12.74 | $51.26 |
| June 2019 | $13.47 | $54.20 |
| May 2019 | $12.63 | $50.80 |
| April 2019 | $13.48 | $54.24 |
| March 2019 | $12.89 | $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 | $12.26 | $49.41 |
| September 2018 | $13.73 | $55.31 |
| August 2018 | $15.43 | $62.16 |
| July 2018 | $14.85 | $59.86 |
| June 2018 | $15.98 | $64.41 |
| May 2018 | $18.06 | $72.78 |
| April 2018 | $18.40 | $74.20 |
| March 2018 | $16.68 | $67.24 |
| February 2018 | $17.21 | $69.40 |
| January 2018 | $15.87 | $63.99 |
| December 2017 | $14.68 | $59.21 |
| November 2017 | $14.15 | $57.06 |
| October 2017 | $13.39 | $54.02 |
| September 2017 | $11.16 | $45.04 |
| August 2017 | $10.39 | $41.93 |
| July 2017 | $9.92 | $40.05 |
| June 2017 | $9.27 | $37.42 |
| May 2017 | $8.64 | $34.88 |
| April 2017 | $8.62 | $34.83 |
| March 2017 | $8.59 | $34.72 |
| February 2017 | $9.09 | $36.71 |
| January 2017 | $9.24 | $37.34 |
| December 2016 | $9.03 | $36.51 |
| November 2016 | $9.08 | $36.72 |
| October 2016 | $8.20 | $33.19 |
| September 2016 | $8.72 | $35.27 |
| August 2016 | $8.87 | $35.88 |
| July 2016 | $8.61 | $34.84 |
| June 2016 | $8.74 | $35.40 |
| May 2016 | $9.92 | $40.18 |
| April 2016 | $9.38 | $38 |
| March 2016 | $9.71 | $39.32 |
| February 2016 | $8.44 | $34.17 |
| January 2016 | $7.96 | $32.27 |
| December 2015 | $10.76 | $43.60 |
| November 2015 | $10.70 | $43.36 |
| October 2015 | $10.14 | $41.14 |
| September 2015 | $9.73 | $39.47 |
| August 2015 | $9.84 | $39.92 |
| July 2015 | $9.89 | $40.15 |
| June 2015 | $10.24 | $41.56 |
| May 2015 | $8.80 | $35.70 |
| April 2015 | $8.36 | $33.95 |
| March 2015 | $8.38 | $34.02 |
| February 2015 | $7.85 | $31.87 |
| January 2015 | $7.54 | $30.63 |
| December 2014 | $7.17 | $29.16 |
| November 2014 | $6.72 | $27.32 |
| October 2014 | $6.35 | $25.82 |
| September 2014 | $6.13 | $24.95 |
| August 2014 | $5.76 | $23.44 |
| July 2014 | $5.65 | $23.02 |
| June 2014 | $5.72 | $23.29 |
| May 2014 | $5.65 | $23.02 |
| April 2014 | $5.86 | $23.90 |
| March 2014 | $5.32 | $21.67 |
| February 2014 | $5.46 | $22.24 |
| January 2014 | $5.19 | $21.20 |
| December 2013 | $5.96 | $24.34 |
| November 2013 | $5.94 | $24.25 |
| October 2013 | $5.05 | $20.65 |
| September 2013 | $4.59 | $18.77 |
| August 2013 | $4.11 | $16.78 |
| July 2013 | $3.96 | $16.20 |
| June 2013 | $3.90 | $15.97 |
| May 2013 | $3.85 | $15.77 |
| April 2013 | $3.68 | $15.06 |
| March 2013 | $3.64 | $14.91 |
| February 2013 | $3.59 | $14.71 |
| January 2013 | $3.48 | $14.30 |
| December 2012 | $3.33 | $13.68 |
| November 2012 | $3.72 | $15.29 |
| October 2012 | $3.46 | $14.25 |
| September 2012 | $3.41 | $14.02 |
| August 2012 | $3.36 | $13.82 |
| July 2012 | $3.36 | $13.85 |
| June 2012 | $3.57 | $14.72 |
| May 2012 | $3.46 | $14.26 |
| April 2012 | $3.67 | $15.17 |
| March 2012 | $4.12 | $17 |
| February 2012 | $3.84 | $15.86 |
| January 2012 | $3.65 | $15.12 |
| December 2011 | $3.61 | $14.94 |
| November 2011 | $3.59 | $14.87 |
| October 2011 | $3.71 | $15.38 |
| September 2011 | $3.36 | $13.93 |
| August 2011 | $3.62 | $15.01 |
| July 2011 | $3.65 | $15.14 |
| June 2011 | $3.77 | $15.65 |
| May 2011 | $4.13 | $17.16 |
| April 2011 | $4.22 | $17.54 |
| March 2011 | $3.82 | $15.89 |
| February 2011 | $3.72 | $15.45 |
| January 2011 | $3.89 | $16.17 |
| December 2010 | $4.29 | $17.82 |
| November 2010 | $4.40 | $18.31 |
| October 2010 | $4.50 | $18.72 |
| September 2010 | $4.13 | $17.21 |
| August 2010 | $3.89 | $16.19 |
| July 2010 | $3.98 | $16.55 |
| June 2010 | $3.99 | $16.60 |
| May 2010 | $4.03 | $16.77 |
| April 2010 | $4.12 | $17.15 |
| March 2010 | $3.88 | $16.15 |
| February 2010 | $4.14 | $17.23 |
| January 2010 | $3.82 | $15.90 |
| December 2009 | $4.26 | $17.72 |
| November 2009 | $4.07 | $16.93 |
| October 2009 | $3.84 | $16.01 |
| September 2009 | $4.77 | $19.87 |
| August 2009 | $4.56 | $18.98 |
| July 2009 | $4.51 | $18.79 |
| June 2009 | $3.73 | $15.53 |
| May 2009 | $3.57 | $14.87 |
| April 2009 | $3.54 | $14.75 |
| March 2009 | $3.87 | $16.13 |
| February 2009 | $3.37 | $14.05 |
| January 2009 | $3.67 | $15.27 |
| December 2008 | $4.30 | $17.89 |
| November 2008 | $4.38 | $18.24 |
| October 2008 | $5.13 | $21.37 |
| September 2008 | $5.32 | $22.17 |
| August 2008 | $6.56 | $27.30 |
| July 2008 | $6.74 | $28.06 |
| June 2008 | $7.72 | $32.13 |
| May 2008 | $7.82 | $32.57 |
| April 2008 | $7.58 | $31.57 |
| March 2008 | $6.16 | $25.67 |
| February 2008 | $7.46 | $31.07 |
| January 2008 | $8.36 | $34.81 |
| December 2007 | $7.76 | $32.32 |
| November 2007 | $7.06 | $29.40 |
| October 2007 | $6.93 | $28.87 |
| September 2007 | $6.31 | $26.26 |
| August 2007 | $6.43 | $26.76 |
| July 2007 | $5.83 | $24.28 |
| June 2007 | $6.52 | $27.13 |
| May 2007 | $6.12 | $25.50 |
IBKR
Price: $90.97
52 week price:
Dividend Yield: 0.36%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 15.82%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 36.62
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 674754
Market Capitalization: 160.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 27.57%
DGR10: 13.79%