Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.24 30.94 30.02 30.22 102,426 -0.45(-1.47%)
Jul 29, 2021 30.93 31.20 30.58 30.67 94,730 +0.15(+0.49%)
Jul 28, 2021 29.85 30.84 29.58 30.52 151,606 +0.90(+3.04%)
Jul 27, 2021 30.16 30.33 28.95 29.62 113,124 -0.81(-2.66%)
Jul 26, 2021 29.53 30.65 29.53 30.43 88,402 +0.97(+3.29%)
Jul 23, 2021 30.09 30.09 29.08 29.46 102,456 -0.45(-1.50%)
Jul 22, 2021 31.18 31.89 29.75 29.91 98,996 -0.86(-2.79%)
Jul 21, 2021 30.05 31.00 30.00 30.77 145,264 +0.82(+2.74%)
Jul 20, 2021 28.86 30.44 28.40 29.95 211,708 +1.16(+4.03%)
Jul 19, 2021 28.64 29.10 27.87 28.79 196,863 -0.41(-1.40%)
Jul 16, 2021 30.71 30.82 28.92 29.20 269,159 -1.05(-3.47%)
Jul 15, 2021 31.00 31.30 29.70 30.25 218,309 -0.91(-2.92%)
Jul 14, 2021 32.08 32.40 31.05 31.16 148,501 -0.62(-1.95%)
Jul 13, 2021 32.48 32.48 31.70 31.78 168,177 -0.86(-2.63%)
Jul 12, 2021 32.87 33.01 32.09 32.64 151,327 -0.22(-0.67%)
Jul 09, 2021 31.78 33.47 31.11 32.86 243,199 +1.76(+5.66%)
Jul 08, 2021 30.48 31.62 29.92 31.10 223,180 -0.48(-1.52%)
Jul 07, 2021 31.97 32.84 30.80 31.58 201,463 -0.36(-1.13%)
Jul 06, 2021 32.30 32.30 31.44 31.94 200,551 -0.46(-1.42%)
Jul 02, 2021 33.83 33.83 32.13 32.40 232,230 -1.07(-3.20%)
Jul 01, 2021 33.65 34.21 32.88 33.47 297,242 -0.43(-1.27%)
Jun 30, 2021 34.35 34.87 33.83 33.90 323,615 -0.62(-1.80%)
Jun 29, 2021 35.12 35.17 33.85 34.52 239,942 -0.65(-1.85%)
Jun 28, 2021 36.06 36.33 35.14 35.17 233,472 -0.67(-1.87%)
Jun 25, 2021 36.74 37.01 35.78 35.84 806,396 -0.98(-2.66%)
Jun 24, 2021 35.56 37.10 35.30 36.82 309,063 +1.57(+4.45%)
Jun 23, 2021 34.05 35.44 34.00 35.25 264,022 +1.39(+4.11%)
Jun 22, 2021 34.07 34.07 33.43 33.86 227,719 -0.29(-0.85%)
Jun 21, 2021 33.21 34.30 32.49 34.15 285,024 +1.14(+3.45%)
Jun 18, 2021 34.78 35.18 32.38 33.01 450,971 -2.65(-7.43%)
Jun 17, 2021 35.25 36.46 34.79 35.66 262,021 +0.39(+1.11%)
Jun 16, 2021 34.48 35.39 34.14 35.27 241,235 +0.41(+1.18%)
Jun 15, 2021 35.66 35.80 34.48 34.86 296,857 -0.77(-2.16%)
Jun 14, 2021 37.11 37.77 35.51 35.63 574,610 -1.11(-3.02%)
Jun 11, 2021 34.55 36.76 34.55 36.74 526,950 +2.31(+6.71%)
Jun 10, 2021 34.78 35.58 33.50 34.43 402,987 -0.35(-1.01%)
Jun 09, 2021 33.53 34.96 33.53 34.78 643,844 +1.21(+3.60%)
Jun 08, 2021 30.54 33.92 30.11 33.57 768,029 +3.13(+10.28%)
Jun 07, 2021 29.53 30.49 29.30 30.44 549,373 +1.04(+3.54%)
Jun 04, 2021 29.11 29.66 28.86 29.40 223,035 +0.55(+1.91%)
Jun 03, 2021 28.81 29.35 28.17 28.85 221,659 -0.04(-0.14%)
Jun 02, 2021 28.17 28.97 27.75 28.89 427,559 +0.89(+3.18%)
Jun 01, 2021 27.56 28.38 27.26 28.00 287,071 +0.60(+2.19%)
May 28, 2021 27.88 28.06 27.33 27.40 226,730 -0.46(-1.65%)
May 27, 2021 26.93 28.19 26.58 27.86 337,689 +1.09(+4.07%)
May 26, 2021 26.28 27.14 26.28 26.77 149,571 +0.63(+2.41%)
May 25, 2021 27.69 27.99 26.10 26.14 283,796 -1.59(-5.73%)
May 24, 2021 27.78 28.27 27.22 27.73 226,957 +0.09(+0.33%)
May 21, 2021 27.65 28.25 27.51 27.64 242,855 +0.32(+1.17%)
May 20, 2021 27.05 27.66 26.67 27.32 342,347 +0.18(+0.66%)
May 19, 2021 26.90 27.22 25.91 27.14 457,351 -0.24(-0.88%)
May 18, 2021 28.29 28.29 27.10 27.38 395,623 -0.71(-2.53%)
May 17, 2021 27.60 29.49 26.83 28.09 378,928 -0.44(-1.54%)
May 14, 2021 28.25 28.95 27.50 28.53 324,759 +1.22(+4.47%)
May 13, 2021 26.92 28.34 26.63 27.31 451,189 +0.52(+1.94%)
May 12, 2021 28.09 28.89 26.41 26.79 466,152 -1.27(-4.53%)
May 11, 2021 27.88 28.99 27.00 28.06 530,923 -1.29(-4.40%)
May 10, 2021 30.46 31.07 29.28 29.35 277,195 -1.08(-3.55%)
May 07, 2021 30.23 31.45 29.96 30.43 513,856 +0.28(+0.93%)
May 06, 2021 30.75 31.20 29.93 30.15 482,829 -0.35(-1.15%)
May 05, 2021 30.72 31.24 30.21 30.50 385,074 +0.05(+0.16%)
May 04, 2021 30.20 30.46 29.38 30.45 410,634 -0.07(-0.23%)
May 03, 2021 30.91 31.46 30.29 30.52 603,212 +0.41(+1.36%)
Apr 30, 2021 32.25 32.46 29.49 30.11 673,500 -2.45(-7.52%)
Apr 29, 2021 32.72 32.72 31.31 32.56 397,195 +0.34(+1.06%)
Apr 28, 2021 32.98 33.93 31.15 32.22 442,083 -1.22(-3.65%)
Apr 27, 2021 33.58 33.94 32.29 33.44 493,387 +0.72(+2.20%)
Apr 26, 2021 31.45 32.93 31.45 32.72 361,699 +1.33(+4.24%)
Apr 23, 2021 30.74 31.64 30.43 31.39 255,000 +1.11(+3.67%)
Apr 22, 2021 29.47 31.22 29.47 30.28 371,581 +0.20(+0.66%)
Apr 21, 2021 28.42 30.25 28.31 30.08 331,366 +1.61(+5.66%)
Apr 20, 2021 28.71 29.17 27.68 28.47 361,919 -0.34(-1.18%)
Apr 19, 2021 29.09 29.16 28.00 28.81 491,762 -0.24(-0.83%)
Apr 16, 2021 30.47 30.47 28.33 29.05 539,900 -0.56(-1.89%)
Apr 15, 2021 30.53 30.95 28.97 29.61 391,331 -0.29(-0.97%)
Apr 14, 2021 29.72 31.55 29.72 29.90 362,609 +0.14(+0.47%)
Apr 13, 2021 30.43 30.74 29.18 29.76 397,431 -0.29(-0.97%)
Apr 12, 2021 30.79 31.14 29.90 30.05 251,650 -0.75(-2.44%)
Apr 09, 2021 30.78 30.88 30.15 30.80 167,600 -0.26(-0.84%)
Apr 08, 2021 30.60 31.23 30.17 31.06 439,360 +0.56(+1.84%)
Apr 07, 2021 31.86 32.17 30.42 30.50 352,168 -1.40(-4.39%)
Apr 06, 2021 31.58 32.73 31.36 31.90 220,715 +0.43(+1.37%)
Apr 05, 2021 32.67 32.67 31.36 31.47 453,252 -0.46(-1.44%)
Apr 01, 2021 32.36 32.99 31.20 31.93 346,900 -0.10(-0.31%)
Mar 31, 2021 31.04 32.90 31.04 32.03 336,147 +0.57(+1.81%)
Mar 30, 2021 31.09 31.78 29.80 31.46 381,786 +1.36(+4.52%)
Mar 29, 2021 30.84 31.84 30.05 30.10 277,159 -1.10(-3.53%)
Mar 26, 2021 31.74 32.50 30.03 31.20 444,800 -0.01(-0.03%)
Mar 25, 2021 28.99 31.36 28.30 31.21 489,382 +2.25(+7.77%)
Mar 24, 2021 31.95 31.98 28.96 28.96 513,760 -2.48(-7.89%)
Mar 23, 2021 33.28 33.73 31.22 31.44 433,555 -1.87(-5.61%)
Mar 22, 2021 32.87 33.50 32.14 33.31 339,681 +0.44(+1.34%)
Mar 19, 2021 31.98 33.41 30.90 32.87 636,900 +0.58(+1.80%)
Mar 18, 2021 31.60 32.92 30.85 32.29 579,066 +0.48(+1.51%)
Mar 17, 2021 31.70 32.22 30.44 31.81 434,257 -0.11(-0.34%)
Mar 16, 2021 33.54 34.56 31.50 31.92 511,222 -1.62(-4.83%)
Mar 15, 2021 33.04 34.17 32.15 33.54 759,036 +0.37(+1.12%)
Mar 12, 2021 30.50 33.49 30.33 33.17 856,300 +2.24(+7.24%)
Mar 11, 2021 30.14 31.36 29.72 30.93 534,107 +1.03(+3.44%)
Mar 10, 2021 29.00 30.20 28.66 29.90 827,949 +1.17(+4.07%)
Mar 09, 2021 27.38 29.55 27.25 28.73 1,146,438 +1.10(+3.98%)
Mar 08, 2021 25.10 27.90 24.38 27.63 1,094,098 +2.78(+11.19%)
Mar 05, 2021 24.40 24.95 22.39 24.85 809,600 +0.50(+2.05%)
Mar 04, 2021 23.89 24.71 23.19 24.35 636,370 -0.02(-0.08%)
Mar 03, 2021 25.38 25.76 23.92 24.37 536,586 -0.37(-1.50%)
Mar 02, 2021 25.91 26.37 24.70 24.74 635,153 -1.02(-3.96%)
Mar 01, 2021 25.13 25.86 24.46 25.76 706,565 +1.38(+5.66%)
Feb 26, 2021 24.33 24.80 23.12 24.38 960,900 +0.64(+2.70%)
Feb 25, 2021 25.26 26.51 23.51 23.74 1,640,665 -1.41(-5.61%)
Feb 24, 2021 23.90 25.59 23.60 25.15 1,747,786 +1.95(+8.41%)
Feb 23, 2021 28.66 29.44 22.72 23.20 3,817,582 -7.30(-23.93%)
Feb 22, 2021 29.44 32.90 24.41 30.50 11,295,775 -20.24(-39.89%)
Feb 19, 2021 51.02 51.74 50.26 50.74 289,200 +0.00(+0.00%)
Feb 18, 2021 51.97 52.71 49.76 50.74 254,230 -1.50(-2.87%)
Feb 17, 2021 50.54 52.75 50.16 52.24 450,042 +1.09(+2.13%)
Feb 16, 2021 51.84 53.44 49.85 51.15 269,985 -0.35(-0.68%)
Feb 12, 2021 51.42 52.51 51.00 51.50 216,200 -0.58(-1.11%)
Feb 11, 2021 54.14 55.09 51.10 52.08 284,148 -1.72(-3.20%)
Feb 10, 2021 54.84 54.84 51.80 53.80 331,259 -1.02(-1.86%)
Feb 09, 2021 51.91 55.53 50.27 54.82 318,400 +2.39(+4.56%)
Feb 08, 2021 47.82 53.57 47.15 52.43 450,952 +4.57(+9.55%)
Feb 05, 2021 44.40 48.16 43.02 47.86 469,600 +1.21(+2.59%)
Feb 04, 2021 46.90 48.48 45.34 46.65 335,730 -0.35(-0.74%)
Feb 03, 2021 45.69 47.46 41.20 47.00 827,387 +5.11(+12.20%)
Feb 02, 2021 52.93 54.32 41.15 41.89 1,120,802 -11.66(-21.77%)
Feb 01, 2021 54.01 55.59 52.67 53.55 556,612 +1.48(+2.84%)
Jan 29, 2021 56.00 57.58 52.03 52.07 651,100 -0.62(-1.18%)
Jan 28, 2021 61.00 62.94 50.20 52.69 1,656,719 -5.94(-10.13%)
Jan 27, 2021 46.38 64.14 46.00 58.63 2,579,529 +10.49(+21.79%)
Jan 26, 2021 46.64 48.19 44.51 48.14 334,142 +1.98(+4.29%)
Jan 25, 2021 45.78 48.30 45.71 46.16 432,331 +0.53(+1.16%)
Jan 22, 2021 44.60 45.80 44.01 45.63 237,200 +0.60(+1.33%)
Jan 21, 2021 43.91 45.42 42.93 45.03 320,271 +1.12(+2.55%)
Jan 20, 2021 43.03 44.58 42.84 43.91 219,079 +1.22(+2.86%)
Jan 19, 2021 43.00 44.21 41.88 42.69 338,659 +0.19(+0.45%)
Jan 15, 2021 42.73 43.49 41.42 42.50 270,800 -0.81(-1.87%)
Jan 14, 2021 39.95 43.61 39.95 43.31 391,233 +3.83(+9.70%)
Jan 13, 2021 39.01 39.90 38.21 39.48 193,572 +0.40(+1.02%)
Jan 12, 2021 38.78 39.14 38.06 39.08 163,759 +0.79(+2.06%)
Jan 11, 2021 38.53 39.02 38.12 38.29 136,073 -0.73(-1.87%)
Jan 08, 2021 40.63 40.65 38.26 39.02 216,700 -1.31(-3.25%)
Jan 07, 2021 40.90 41.56 39.75 40.33 246,301 +0.02(+0.05%)
Jan 06, 2021 38.47 41.45 38.38 40.31 364,896 +2.11(+5.52%)
Jan 05, 2021 37.47 38.79 37.40 38.20 187,902 +0.62(+1.65%)
Jan 04, 2021 38.18 38.62 36.92 37.58 315,620 -0.39(-1.03%)
Dec 31, 2020 37.97 37.97 37.97 164,714 +0.80(+2.15%)
Dec 30, 2020 36.50 37.38 36.50 37.17 164,714 +0.89(+2.45%)
Dec 29, 2020 37.69 37.96 35.70 36.28 235,194 -1.54(-4.07%)
Dec 28, 2020 37.50 38.60 37.21 37.82 250,115 +0.72(+1.94%)
Dec 24, 2020 37.17 37.39 36.74 37.10 84,800 +0.13(+0.35%)
Dec 23, 2020 36.83 37.10 36.35 36.97 141,260 +0.65(+1.79%)
Dec 22, 2020 35.83 37.43 35.83 36.32 154,636 +0.59(+1.65%)
Dec 21, 2020 35.28 36.09 34.92 35.73 226,507 -0.36(-1.00%)
Dec 18, 2020 35.70 36.34 35.53 36.09 578,200 +0.39(+1.09%)
Dec 17, 2020 35.63 36.24 35.29 35.70 174,319 +0.09(+0.25%)
Dec 16, 2020 35.90 36.09 35.47 35.61 834,356 +0.05(+0.14%)
Dec 15, 2020 35.29 35.97 34.74 35.56 145,539 +0.63(+1.80%)
Dec 14, 2020 36.80 36.93 34.71 34.93 284,912 -1.34(-3.69%)
Dec 11, 2020 36.15 36.55 35.44 36.27 179,500 -0.22(-0.60%)
Dec 10, 2020 34.67 36.61 34.55 36.49 249,938 +1.28(+3.64%)
Dec 09, 2020 35.59 36.11 34.03 35.21 334,738 -0.21(-0.59%)
Dec 08, 2020 33.96 35.50 33.95 35.42 240,486 +1.14(+3.33%)
Dec 07, 2020 34.83 34.87 33.47 34.28 229,337 -0.54(-1.55%)
Dec 04, 2020 34.58 35.20 34.13 34.82 277,000 +0.74(+2.17%)
Dec 03, 2020 34.53 35.08 33.90 34.08 225,322 -0.08(-0.23%)
Dec 02, 2020 33.22 34.50 32.79 34.16 234,622 +0.69(+2.06%)
Dec 01, 2020 35.12 35.20 32.09 33.47 462,582 -0.54(-1.59%)
Nov 30, 2020 35.44 36.22 33.70 34.01 284,839 -1.43(-4.03%)
Nov 27, 2020 35.23 36.60 35.23 35.44 157,700 +0.61(+1.75%)
Nov 25, 2020 35.52 36.14 34.59 34.83 319,900 -1.11(-3.09%)
Nov 24, 2020 35.00 37.97 34.76 35.94 587,553 +2.00(+5.89%)
Nov 23, 2020 32.30 34.19 31.81 33.94 337,206 +2.42(+7.68%)
Nov 20, 2020 30.58 31.71 30.42 31.52 216,100 +0.98(+3.21%)
Nov 19, 2020 32.36 33.28 30.40 30.54 469,421 -2.05(-6.29%)
Nov 18, 2020 31.45 34.33 31.27 32.59 546,962 +1.48(+4.76%)
Nov 17, 2020 30.77 31.90 30.18 31.11 551,280 -0.20(-0.64%)
Nov 16, 2020 28.72 31.53 28.50 31.31 509,306 +3.63(+13.11%)
Nov 13, 2020 27.30 27.88 27.08 27.68 402,300 +0.68(+2.52%)
Nov 12, 2020 27.88 29.62 26.89 27.00 829,564 -1.10(-3.91%)
Nov 11, 2020 27.46 28.10 25.82 28.10 331,577 +0.31(+1.12%)
Nov 10, 2020 26.81 28.45 26.39 27.79 853,436 +1.42(+5.38%)
Nov 09, 2020 21.30 26.88 21.06 26.37 1,131,902 +6.95(+35.79%)
Nov 06, 2020 19.74 19.75 18.95 19.42 238,600 -0.11(-0.56%)
Nov 05, 2020 19.19 19.95 19.18 19.53 159,723 +0.57(+3.01%)
Nov 04, 2020 19.77 19.99 18.81 18.96 203,473 -0.95(-4.77%)
Nov 03, 2020 19.51 20.04 19.39 19.91 209,878 +0.91(+4.79%)
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.