Ebix Inc (NQ: EBIX )

27.28 USD -0.51 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.42 22.74 21.66 22.41 419,900 -0.37(-1.62%)
May 28, 2020 22.82 23.04 22.15 22.78 386,097 +0.20(+0.89%)
May 27, 2020 22.07 22.73 21.04 22.58 381,733 +1.11(+5.17%)
May 26, 2020 21.49 22.20 21.30 21.47 273,663 +0.88(+4.27%)
May 22, 2020 20.75 20.75 19.82 20.59 140,600 -0.13(-0.63%)
May 21, 2020 20.93 21.15 20.50 20.72 373,995 -0.27(-1.29%)
May 20, 2020 20.69 21.32 20.55 20.99 423,916 +0.75(+3.71%)
May 19, 2020 19.38 21.09 18.96 20.24 384,743 +0.74(+3.82%)
May 18, 2020 18.27 20.12 18.15 19.50 431,178 +2.05(+11.78%)
May 15, 2020 17.35 17.76 16.54 17.44 494,500 -0.13(-0.74%)
May 14, 2020 17.29 17.63 16.01 17.57 674,268 -0.25(-1.38%)
May 13, 2020 20.06 20.98 17.66 17.82 676,907 -2.46(-12.15%)
May 12, 2020 20.16 21.34 20.16 20.28 571,081 +0.11(+0.55%)
May 11, 2020 22.10 22.97 20.08 20.17 605,530 -0.71(-3.40%)
May 08, 2020 21.34 21.41 20.42 20.88 348,400 -0.01(-0.05%)
May 07, 2020 20.23 20.96 20.23 20.89 309,760 +0.80(+3.98%)
May 06, 2020 20.04 20.42 19.41 20.09 364,427 +0.57(+2.92%)
May 05, 2020 20.20 20.70 19.42 19.52 325,328 -0.23(-1.19%)
May 04, 2020 18.70 19.87 18.29 19.75 306,993 +0.66(+3.48%)
May 01, 2020 20.16 20.35 18.52 19.09 468,100 -1.84(-8.79%)
Apr 30, 2020 21.29 21.82 20.36 20.93 515,203 -0.60(-2.79%)
Apr 29, 2020 20.74 21.81 20.31 21.53 469,195 +1.81(+9.18%)
Apr 28, 2020 20.09 20.74 19.24 19.72 434,921 +0.41(+2.12%)
Apr 27, 2020 17.63 19.65 17.63 19.31 405,287 +1.89(+10.85%)
Apr 24, 2020 17.18 17.48 16.96 17.42 264,500 +0.35(+2.05%)
Apr 23, 2020 17.47 17.89 17.02 17.07 343,727 -0.21(-1.22%)
Apr 22, 2020 17.97 18.30 17.21 17.28 381,792 -0.30(-1.71%)
Apr 21, 2020 17.38 17.88 16.95 17.58 412,409 -0.41(-2.28%)
Apr 20, 2020 17.12 18.85 17.00 17.99 609,739 +0.39(+2.22%)
Apr 17, 2020 17.39 18.00 16.98 17.60 548,800 +1.11(+6.73%)
Apr 16, 2020 16.36 16.68 15.56 16.49 655,605 +0.16(+0.98%)
Apr 15, 2020 17.54 17.54 16.21 16.33 643,347 -1.05(-6.04%)
Apr 14, 2020 16.78 17.52 16.61 17.38 415,111 +0.95(+5.78%)
Apr 13, 2020 16.80 16.84 15.82 16.43 533,454 -0.46(-2.72%)
Apr 09, 2020 17.71 18.77 16.21 16.89 965,300 -0.09(-0.53%)
Apr 08, 2020 15.54 17.25 15.23 16.98 665,133 +1.97(+13.12%)
Apr 07, 2020 15.78 16.38 14.70 15.01 603,783 +0.30(+2.04%)
Apr 06, 2020 13.13 14.81 12.58 14.71 628,943 +2.38(+19.30%)
Apr 03, 2020 12.67 13.13 12.17 12.33 690,400 -0.31(-2.45%)
Apr 02, 2020 12.86 13.35 12.14 12.64 692,640 -0.45(-3.44%)
Apr 01, 2020 14.65 14.97 12.55 13.09 954,929 -2.09(-13.77%)
Mar 31, 2020 15.99 16.29 14.70 15.18 731,745 -0.82(-5.13%)
Mar 30, 2020 17.75 17.80 15.92 16.00 573,448 -1.48(-8.47%)
Mar 27, 2020 17.01 18.26 16.93 17.48 640,200 -0.27(-1.52%)
Mar 26, 2020 15.86 17.96 15.73 17.75 990,609 +2.13(+13.64%)
Mar 25, 2020 14.81 16.56 13.53 15.62 750,747 +0.89(+6.04%)
Mar 24, 2020 14.75 15.47 13.95 14.73 553,196 +0.83(+5.97%)
Mar 23, 2020 13.46 14.35 12.34 13.90 827,157 +0.40(+2.96%)
Mar 20, 2020 14.61 15.97 13.43 13.50 1,816,800 -0.49(-3.50%)
Mar 19, 2020 8.960 15.08 8.910 13.99 2,472,902 +5.17(+58.62%)
Mar 18, 2020 12.72 13.14 8.750 8.820 1,433,454 -4.94(-35.90%)
Mar 17, 2020 14.13 14.40 12.10 13.76 1,368,389 -0.15(-1.08%)
Mar 16, 2020 14.26 14.92 13.72 13.91 1,190,609 -2.38(-14.61%)
Mar 13, 2020 17.32 17.60 15.25 16.29 998,500 +0.06(+0.37%)
Mar 12, 2020 18.20 18.37 15.26 16.23 1,599,276 -2.98(-15.51%)
Mar 11, 2020 21.56 21.99 19.02 19.21 539,220 -3.13(-14.01%)
Mar 10, 2020 22.80 23.25 20.74 22.34 518,025 +0.54(+2.48%)
Mar 09, 2020 21.44 23.80 21.25 21.80 746,942 -1.91(-8.06%)
Mar 06, 2020 21.53 24.13 21.36 23.71 825,200 +1.61(+7.29%)
Mar 05, 2020 22.00 22.90 21.04 22.10 690,757 -0.76(-3.32%)
Mar 04, 2020 24.80 24.80 21.56 22.86 1,387,412 -1.16(-4.83%)
Mar 03, 2020 26.45 27.09 23.05 24.02 797,576 -2.28(-8.67%)
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.