Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2023				1.160	0	-0.55(-32.16%)
Dec 26, 2023	1.970	2.040	1.630	1.710	2,819,447	-0.28(-14.07%)
Dec 22, 2023	1.970	2.140	1.950	1.990	2,054,828	-0.03(-1.49%)
Dec 21, 2023	2.070	2.140	1.870	2.020	3,350,166	+0.13(+6.88%)
Dec 20, 2023	2.000	2.330	1.865	1.890	7,602,103	-0.19(-8.92%)
Dec 19, 2023	1.480	2.290	1.435	2.075	9,400,992	+0.48(+29.69%)
Dec 18, 2023	2.470	3.270	1.340	1.600	21,559,620	-3.33(-67.55%)
Dec 15, 2023	5.330	5.380	4.785	4.930	2,612,829	-0.40(-7.50%)
Dec 14, 2023	4.810	5.850	4.810	5.330	3,399,974	+0.73(+15.87%)
Dec 13, 2023	4.360	4.690	4.080	4.600	1,303,957	+0.19(+4.31%)
Dec 12, 2023	4.640	4.640	4.310	4.410	1,039,697	-0.24(-5.16%)
Dec 11, 2023	4.920	4.953	4.580	4.650	1,352,543	-0.33(-6.63%)
Dec 08, 2023	4.550	5.120	4.500	4.980	1,512,058	+0.33(+7.10%)
Dec 07, 2023	4.050	4.670	3.960	4.650	1,990,350	+0.65(+16.10%)
Dec 06, 2023	4.060	4.200	3.970	4.005	808,815	-0.05(-1.35%)
Dec 05, 2023	4.350	4.350	3.960	4.060	1,007,330	-0.34(-7.73%)
Dec 04, 2023	4.320	4.429	4.130	4.400	1,118,451	+0.08(+1.85%)
Dec 01, 2023	3.940	4.400	3.825	4.320	1,916,649	+0.38(+9.64%)
Nov 30, 2023	4.560	4.596	3.850	3.940	2,131,156	-0.54(-12.05%)
Nov 29, 2023	4.450	4.690	4.390	4.480	1,025,133	+0.11(+2.52%)
Nov 28, 2023	4.400	4.420	4.175	4.370	1,039,079	+0.05(+1.16%)
Nov 27, 2023	4.650	4.660	4.280	4.320	1,438,966	-0.33(-7.10%)
Nov 24, 2023	4.620	4.790	4.580	4.650	537,252	+0.05(+1.09%)
Nov 22, 2023	4.740	4.850	4.460	4.600	906,160	-0.14(-2.95%)
Nov 21, 2023	4.970	4.992	4.610	4.740	1,316,520	-0.27(-5.39%)
Nov 20, 2023	5.150	5.460	4.985	5.010	2,082,082	-0.14(-2.72%)
Nov 17, 2023	4.740	5.290	4.460	5.150	3,255,623	+0.53(+11.47%)
Nov 16, 2023	5.570	5.570	4.070	4.620	7,607,222	-1.04(-18.37%)
Nov 15, 2023	3.640	7.270	3.550	5.660	35,884,108	+2.07(+57.66%)
Nov 14, 2023	3.710	4.080	3.465	3.590	2,670,292	+0.21(+6.06%)
Nov 13, 2023	3.420	3.600	3.110	3.385	2,697,336	-0.17(-4.78%)
Nov 10, 2023	3.670	3.750	3.140	3.555	2,752,289	-0.09(-2.47%)
Nov 09, 2023	3.700	4.410	3.190	3.645	4,315,480	-1.24(-25.38%)
Nov 08, 2023	5.440	5.460	4.600	4.885	2,096,174	-0.77(-13.54%)
Nov 07, 2023	5.850	6.130	5.585	5.650	883,628	-0.34(-5.68%)
Nov 06, 2023	6.200	6.380	5.795	5.990	709,942	-0.21(-3.39%)
Nov 03, 2023	6.160	6.470	6.040	6.200	864,098	+0.23(+3.85%)
Nov 02, 2023	5.390	6.020	5.380	5.970	1,114,103	+0.66(+12.43%)
Nov 01, 2023	6.110	6.190	5.230	5.310	1,327,724	-0.78(-12.81%)
Oct 31, 2023	5.950	6.285	5.870	6.090	977,024	+0.19(+3.22%)
Oct 30, 2023	5.610	5.910	5.360	5.900	925,920	+0.38(+6.88%)
Oct 27, 2023	5.600	5.665	5.410	5.520	859,358	-0.04(-0.72%)
Oct 26, 2023	5.190	5.715	5.115	5.560	1,236,676	+0.32(+6.11%)
Oct 25, 2023	5.650	5.670	5.200	5.240	1,575,851	-0.54(-9.34%)
Oct 24, 2023	5.790	6.210	5.710	5.780	1,177,640	+0.06(+0.96%)
Oct 23, 2023	5.670	5.890	5.380	5.725	1,310,727	-0.03(-0.43%)
Oct 20, 2023	6.000	6.030	5.620	5.750	1,486,217	-0.28(-4.64%)
Oct 19, 2023	6.220	6.540	5.985	6.030	1,611,632	-0.27(-4.29%)
Oct 18, 2023	6.540	6.660	5.900	6.300	1,819,792	-0.32(-4.83%)
Oct 17, 2023	6.620	7.380	6.600	6.620	1,118,431	-0.09(-1.34%)
Oct 16, 2023	6.500	6.780	6.290	6.710	994,203	+0.22(+3.39%)
Oct 13, 2023	6.640	6.740	6.210	6.490	1,062,939	-0.16(-2.41%)
Oct 12, 2023	6.810	7.480	6.560	6.650	1,162,265	-0.35(-5.00%)
Oct 11, 2023	6.960	7.220	6.430	7.000	1,220,622	+0.20(+2.94%)
Oct 10, 2023	7.500	8.400	6.592	6.800	1,499,999	-0.73(-9.69%)
Oct 09, 2023	7.210	7.740	7.110	7.530	1,224,078	+0.26(+3.58%)
Oct 06, 2023	7.080	7.310	6.620	7.270	1,525,974	+0.17(+2.39%)
Oct 05, 2023	6.870	7.250	6.030	7.100	2,078,339	+0.16(+2.31%)
Oct 04, 2023	8.200	8.290	5.415	6.940	5,572,158	-1.30(-15.78%)
Oct 03, 2023	8.590	8.670	8.050	8.240	1,306,999	-0.48(-5.50%)
Oct 02, 2023	9.720	10.19	8.320	8.720	6,745,876	-1.16(-11.74%)
Sep 29, 2023	9.660	10.51	9.120	9.880	3,379,592	-0.33(-3.23%)
Sep 28, 2023	10.33	10.71	10.14	10.21	811,391	-0.26(-2.48%)
Sep 27, 2023	10.85	10.90	10.10	10.47	1,142,393	-0.21(-1.97%)
Sep 26, 2023	11.24	11.37	9.920	10.68	1,702,273	-1.21(-10.18%)
Sep 25, 2023	11.53	12.01	11.84	11.89	788,143	+0.29(+2.50%)
Sep 22, 2023	11.71	12.05	11.56	11.60	437,514	-0.14(-1.19%)
Sep 21, 2023	11.26	12.08	11.14	11.74	429,663	+0.08(+0.69%)
Sep 20, 2023	11.80	12.64	11.50	11.66	1,064,512	+0.04(+0.34%)
Sep 19, 2023	13.02	13.14	10.75	11.62	2,307,529	-1.48(-11.30%)
Sep 18, 2023	14.27	14.33	12.98	13.10	652,053	-1.23(-8.58%)
Sep 15, 2023	14.04	14.50	13.66	14.33	839,985	+0.01(+0.07%)
Sep 14, 2023	14.44	14.81	14.23	14.32	350,043	+0.13(+0.92%)
Sep 13, 2023	14.70	14.88	13.94	14.19	449,048	-0.47(-3.21%)
Sep 12, 2023	15.39	15.63	14.62	14.66	386,359	-0.81(-5.24%)
Sep 11, 2023	15.57	15.78	15.25	15.47	322,951	+0.16(+1.05%)
Sep 08, 2023	14.70	15.46	14.48	15.31	497,359	+0.25(+1.66%)
Sep 07, 2023	14.95	15.16	14.50	15.06	524,538	-0.21(-1.38%)
Sep 06, 2023	15.45	15.80	15.16	15.27	357,110	-0.19(-1.23%)
Sep 05, 2023	16.00	16.15	14.73	15.46	526,541	-0.87(-5.33%)
Sep 01, 2023	16.73	17.27	16.23	16.33	339,410	-0.37(-2.22%)
Aug 31, 2023	16.44	16.79	16.30	16.70	309,286	+0.30(+1.83%)
Aug 30, 2023	16.03	16.59	15.79	16.40	351,973	+0.38(+2.37%)
Aug 29, 2023	15.20	16.29	14.96	16.02	315,591	+0.86(+5.67%)
Aug 28, 2023	15.36	15.52	15.04	15.16	370,350	-0.04(-0.26%)
Aug 25, 2023	14.24	15.59	14.23	15.20	661,469	+1.10(+7.80%)
Aug 24, 2023	14.85	14.85	13.83	14.10	539,047	-0.77(-5.18%)
Aug 23, 2023	14.44	15.20	14.40	14.87	499,449	+0.46(+3.19%)
Aug 22, 2023	14.50	14.50	13.58	14.41	564,345	+0.08(+0.56%)
Aug 21, 2023	13.86	15.06	13.75	14.33	1,077,347	+0.40(+2.87%)
Aug 18, 2023	14.50	14.79	13.88	13.93	856,112	-1.15(-7.63%)
Aug 17, 2023	14.53	15.35	14.05	15.08	848,030	+0.39(+2.65%)
Aug 16, 2023	14.67	15.04	14.15	14.69	800,721	-0.17(-1.14%)
Aug 15, 2023	13.99	15.00	13.85	14.86	1,097,364	+0.49(+3.41%)
Aug 14, 2023	16.32	16.53	12.91	14.37	3,039,108	-2.46(-14.62%)
Aug 11, 2023	15.02	16.87	14.02	16.83	2,055,164	+2.04(+13.79%)
Aug 10, 2023	21.84	22.26	14.57	14.79	3,929,458	-6.92(-31.87%)
Aug 09, 2023	25.31	25.99	20.86	21.71	1,231,431	-4.54(-17.30%)
Aug 08, 2023	27.10	27.11	26.05	26.25	532,000	-1.34(-4.86%)
Aug 07, 2023	27.87	27.98	26.30	27.59	329,159	-0.35(-1.25%)
Aug 04, 2023	27.08	28.48	26.88	27.94	284,565	+0.87(+3.21%)
Aug 03, 2023	27.44	27.64	26.47	27.07	288,064	-0.75(-2.70%)
Aug 02, 2023	28.73	28.85	26.81	27.82	425,629	-1.67(-5.66%)
Aug 01, 2023	30.36	30.92	29.43	29.49	338,653	-1.47(-4.75%)
Jul 31, 2023	29.00	32.87	28.75	30.96	734,055	+2.66(+9.40%)
Jul 28, 2023	27.74	28.97	27.74	28.30	317,113	+1.09(+4.01%)
Jul 27, 2023	28.87	29.98	27.15	27.21	477,904	-1.13(-3.99%)
Jul 26, 2023	27.96	28.49	27.10	28.34	352,970	+0.15(+0.53%)
Jul 25, 2023	27.21	28.23	26.45	28.19	739,846	+0.99(+3.64%)
Jul 24, 2023	26.16	27.31	25.87	27.20	382,478	+0.98(+3.74%)
Jul 21, 2023	27.16	27.64	25.95	26.22	314,309	-0.43(-1.61%)
Jul 20, 2023	27.70	27.74	26.21	26.65	360,470	-1.11(-4.00%)
Jul 19, 2023	28.00	28.47	27.09	27.76	377,352	-0.16(-0.57%)
Jul 18, 2023	27.66	28.34	27.37	27.92	316,219	+0.27(+0.98%)
Jul 17, 2023	22.28	28.10	21.56	27.65	1,245,377	+2.90(+11.72%)
Jul 14, 2023	25.30	25.38	24.26	24.75	467,810	-0.66(-2.60%)
Jul 13, 2023	25.74	25.94	25.38	25.41	379,911	-0.05(-0.20%)
Jul 12, 2023	25.75	25.80	24.88	25.46	437,455	+0.43(+1.72%)
Jul 11, 2023	25.92	26.13	24.86	25.03	186,689	-0.63(-2.46%)
Jul 10, 2023	24.70	25.88	24.70	25.66	320,249	+1.05(+4.27%)
Jul 07, 2023	23.02	25.10	22.98	24.61	486,441	+1.63(+7.09%)
Jul 06, 2023	27.24	27.56	21.63	22.98	1,412,847	-2.69(-10.48%)
Jul 05, 2023	25.91	26.82	25.56	25.67	353,150	-0.59(-2.25%)
Jul 03, 2023	25.40	26.50	24.91	26.26	309,565	+1.06(+4.21%)
Jun 30, 2023	27.40	28.27	24.36	25.20	1,076,802	-1.74(-6.46%)
Jun 29, 2023	27.55	27.99	26.11	26.94	743,070	-0.71(-2.57%)
Jun 28, 2023	25.21	27.95	24.93	27.65	1,169,527	+2.86(+11.54%)
Jun 27, 2023	24.70	25.29	23.89	24.79	435,970	+0.15(+0.61%)
Jun 26, 2023	22.83	25.01	22.83	24.64	728,709	+1.79(+7.83%)
Jun 23, 2023	22.46	23.35	22.20	22.85	510,496	-0.04(-0.17%)
Jun 22, 2023	22.44	22.95	22.02	22.89	193,539	+0.34(+1.51%)
Jun 21, 2023	23.50	23.50	22.26	22.55	260,787	-0.56(-2.42%)
Jun 20, 2023	22.66	23.43	22.41	23.11	317,522	+0.46(+2.03%)
Jun 16, 2023	22.99	22.99	22.02	22.65	671,713	-0.05(-0.22%)
Jun 15, 2023	22.45	22.74	22.01	22.70	281,658	-0.02(-0.09%)
Jun 14, 2023	23.26	23.42	22.30	22.72	359,356	-0.55(-2.36%)
Jun 13, 2023	22.80	24.06	22.70	23.27	430,918	+0.64(+2.83%)
Jun 12, 2023	22.30	23.22	22.05	22.63	404,015	+0.41(+1.85%)
Jun 09, 2023	22.03	22.34	21.63	22.22	234,073	+0.17(+0.77%)
Jun 08, 2023	21.95	22.42	21.16	22.05	390,581	+0.05(+0.23%)
Jun 07, 2023	20.64	22.05	20.64	22.00	492,950	+1.49(+7.26%)
Jun 06, 2023	19.86	20.95	19.73	20.51	303,121	+0.55(+2.76%)
Jun 05, 2023	20.08	20.40	19.31	19.96	247,873	-0.47(-2.30%)
Jun 02, 2023	19.87	20.87	19.39	20.43	336,062	+0.91(+4.66%)
Jun 01, 2023	19.74	20.08	19.23	19.52	288,990	-0.40(-2.01%)
May 31, 2023	19.65	20.20	19.12	19.92	725,796	-0.01(-0.05%)
May 30, 2023	20.20	20.38	19.46	19.93	259,286	+0.12(+0.61%)
May 26, 2023	18.55	20.17	18.43	19.81	495,614	+1.26(+6.79%)
May 25, 2023	18.47	18.61	18.02	18.55	176,528	+0.12(+0.65%)
May 24, 2023	18.15	18.50	17.35	18.43	235,716	+0.02(+0.11%)
May 23, 2023	18.40	18.89	18.28	18.41	228,778	-0.12(-0.65%)
May 22, 2023	17.40	18.62	17.30	18.53	338,311	+1.08(+6.19%)
May 19, 2023	17.65	18.25	17.27	17.45	301,393	+0.00(+0.00%)
May 18, 2023	16.73	17.71	16.73	17.45	391,431	+0.73(+4.37%)
May 17, 2023	15.50	16.75	15.32	16.72	346,007	+1.35(+8.78%)
May 16, 2023	15.51	15.86	15.34	15.37	240,132	-0.36(-2.29%)
May 15, 2023	15.43	15.76	15.25	15.73	232,133	+0.30(+1.94%)
May 12, 2023	15.30	15.79	15.29	15.43	277,217	+0.14(+0.92%)
May 11, 2023	16.00	16.30	15.14	15.29	342,945	-0.81(-5.03%)
May 10, 2023	17.53	18.18	15.85	16.10	765,103	-0.52(-3.13%)
May 09, 2023	16.61	16.98	16.09	16.62	422,578	-0.08(-0.48%)
May 08, 2023	15.90	16.72	15.39	16.70	337,538	+0.85(+5.36%)
May 05, 2023	16.25	16.49	15.69	15.85	267,026	-0.06(-0.38%)
May 04, 2023	15.59	16.14	15.45	15.91	325,215	+0.15(+0.95%)
May 03, 2023	15.45	16.17	15.45	15.76	324,060	+0.50(+3.28%)
May 02, 2023	15.95	16.04	15.22	15.26	285,093	-0.78(-4.86%)
May 01, 2023	16.13	16.40	15.90	16.04	248,496	-0.22(-1.35%)
Apr 28, 2023	16.35	16.63	16.25	16.26	178,351	-0.09(-0.55%)
Apr 27, 2023	16.21	16.37	15.92	16.35	226,677	+0.52(+3.28%)
Apr 26, 2023	16.30	16.38	15.74	15.83	180,438	-0.03(-0.19%)
Apr 25, 2023	16.40	16.45	15.81	15.86	294,170	-0.75(-4.52%)
Apr 24, 2023	17.46	17.58	16.47	16.61	252,366	-0.83(-4.76%)
Apr 21, 2023	17.28	17.61	17.10	17.44	253,834	+0.13(+0.75%)
Apr 20, 2023	17.24	17.62	17.17	17.31	230,064	-0.24(-1.37%)
Apr 19, 2023	17.43	17.77	17.26	17.55	227,708	-0.06(-0.34%)
Apr 18, 2023	18.38	18.54	17.52	17.61	364,934	-0.67(-3.67%)
Apr 17, 2023	17.88	18.44	17.74	18.28	300,165	+0.40(+2.24%)
Apr 14, 2023	17.99	18.25	17.59	17.88	344,154	-0.17(-0.94%)
Apr 13, 2023	17.50	18.36	17.10	18.05	760,090	+0.47(+2.67%)
Apr 12, 2023	19.00	19.00	17.53	17.58	1,069,977	-0.85(-4.61%)
Apr 11, 2023	15.76	19.33	15.41	18.43	3,419,747	+3.33(+22.05%)
Apr 10, 2023	14.56	17.76	14.40	15.10	5,602,726	+2.05(+15.71%)
Apr 06, 2023	12.06	13.39	11.81	13.05	735,431	+1.06(+8.84%)
Apr 05, 2023	12.26	12.31	11.74	11.99	368,742	-0.36(-2.91%)
Apr 04, 2023	12.81	12.88	12.21	12.35	350,015	-0.46(-3.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ebix Inc (NQ: EBIX )

Historical Prices

Sections

Services

Contact Information

Follow Us