Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 30.20 30.77 29.83 30.39 224,681 +0.73(+2.46%)
Oct 14, 2021 28.67 29.71 28.64 29.66 175,068 +1.52(+5.40%)
Oct 13, 2021 27.77 28.21 27.63 28.14 70,372 +0.41(+1.48%)
Oct 12, 2021 27.80 27.93 27.20 27.73 101,376 +0.13(+0.47%)
Oct 11, 2021 28.18 28.67 27.57 27.60 105,514 -0.63(-2.23%)
Oct 08, 2021 28.35 29.23 28.02 28.23 119,784 +0.07(+0.25%)
Oct 07, 2021 28.08 28.78 28.02 28.16 260,885 +0.35(+1.26%)
Oct 06, 2021 26.81 27.82 26.54 27.81 237,510 +0.73(+2.70%)
Oct 05, 2021 27.09 27.41 26.78 27.08 132,401 +0.03(+0.11%)
Oct 04, 2021 27.96 28.31 26.87 27.05 147,346 -0.95(-3.39%)
Oct 01, 2021 27.06 28.14 27.06 28.00 153,160 +1.07(+3.97%)
Sep 30, 2021 26.92 27.27 26.80 26.93 154,694 +0.05(+0.19%)
Sep 29, 2021 27.98 27.98 26.80 26.88 126,995 -0.82(-2.96%)
Sep 28, 2021 29.00 29.00 27.42 27.70 211,164 -1.36(-4.68%)
Sep 27, 2021 27.87 29.36 27.87 29.06 181,442 +1.19(+4.27%)
Sep 24, 2021 27.85 28.23 27.61 27.87 141,642 -0.11(-0.39%)
Sep 23, 2021 27.39 28.29 27.39 27.98 98,001 +0.74(+2.72%)
Sep 22, 2021 27.16 27.53 26.76 27.24 110,358 +0.54(+2.02%)
Sep 21, 2021 27.09 27.70 26.69 26.70 125,670 -0.26(-0.96%)
Sep 20, 2021 26.82 27.23 26.31 26.96 142,082 -0.80(-2.88%)
Sep 17, 2021 27.42 27.87 26.93 27.76 396,724 +0.48(+1.76%)
Sep 16, 2021 27.75 28.14 27.26 27.28 108,663 -0.51(-1.84%)
Sep 15, 2021 27.73 28.48 27.37 27.79 140,346 +0.21(+0.76%)
Sep 14, 2021 27.50 27.62 26.71 27.58 200,004 +0.21(+0.77%)
Sep 13, 2021 26.99 27.62 26.68 27.37 103,120 +0.58(+2.16%)
Sep 10, 2021 27.82 28.00 26.69 26.79 100,212 -0.61(-2.23%)
Sep 09, 2021 27.70 28.21 26.99 27.40 91,682 -0.36(-1.30%)
Sep 08, 2021 27.49 28.04 26.74 27.76 183,964 +0.13(+0.47%)
Sep 07, 2021 28.41 28.70 27.58 27.63 105,545 -0.96(-3.36%)
Sep 03, 2021 29.05 29.40 28.00 28.59 130,264 -0.49(-1.69%)
Sep 02, 2021 29.04 29.48 28.68 29.08 74,944 +0.11(+0.38%)
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.