Ebix Inc (NQ: EBIX )

27.38 USD -1.15 (-4.03%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.75 24.75 22.63 23.07 320,109 -1.68(-6.79%)
Aug 28, 2020 23.47 24.91 23.08 24.75 351,400 +1.57(+6.77%)
Aug 27, 2020 24.34 24.41 23.11 23.18 360,110 -1.18(-4.84%)
Aug 26, 2020 25.06 25.11 24.26 24.36 156,471 -0.55(-2.21%)
Aug 25, 2020 25.20 25.24 24.61 24.91 182,326 -0.29(-1.15%)
Aug 24, 2020 24.84 25.28 24.65 25.20 257,576 +0.41(+1.65%)
Aug 21, 2020 25.20 25.30 24.75 24.79 200,200 -0.30(-1.20%)
Aug 20, 2020 25.30 25.34 24.85 25.09 204,158 -0.46(-1.80%)
Aug 19, 2020 25.55 26.02 25.30 25.55 218,190 -0.08(-0.31%)
Aug 18, 2020 26.11 26.11 25.49 25.63 163,263 -0.41(-1.57%)
Aug 17, 2020 25.81 26.16 25.48 26.04 167,408 +0.32(+1.24%)
Aug 14, 2020 25.45 25.73 25.24 25.72 120,100 +0.05(+0.19%)
Aug 13, 2020 25.66 26.49 25.58 25.67 143,452 +0.09(+0.35%)
Aug 12, 2020 25.68 25.87 25.11 25.58 192,838 +0.36(+1.43%)
Aug 11, 2020 26.59 26.85 25.20 25.22 281,706 -1.05(-4.00%)
Aug 10, 2020 26.47 27.07 26.10 26.27 258,224 +0.04(+0.15%)
Aug 07, 2020 26.00 27.72 25.51 26.23 654,200 +2.21(+9.20%)
Aug 06, 2020 23.33 24.21 22.81 24.02 326,025 +0.46(+1.95%)
Aug 05, 2020 23.44 23.68 23.11 23.56 175,424 +0.51(+2.21%)
Aug 04, 2020 22.44 23.20 22.32 23.05 177,440 +0.51(+2.26%)
Aug 03, 2020 22.20 22.81 21.85 22.54 231,426 +0.49(+2.20%)
Jul 31, 2020 21.67 22.06 21.12 22.05 230,400 +0.26(+1.17%)
Jul 30, 2020 21.36 21.91 20.60 21.80 177,648 -0.12(-0.55%)
Jul 29, 2020 20.76 21.93 20.64 21.92 233,383 +1.40(+6.82%)
Jul 28, 2020 20.83 21.07 20.52 20.52 153,434 -0.42(-2.01%)
Jul 27, 2020 21.17 21.17 19.96 20.94 257,929 -0.26(-1.23%)
Jul 24, 2020 22.57 22.57 21.05 21.20 226,200 -1.47(-6.48%)
Jul 23, 2020 22.49 23.35 22.43 22.67 215,712 +0.02(+0.09%)
Jul 22, 2020 22.84 23.46 22.42 22.65 213,116 -0.33(-1.41%)
Jul 21, 2020 22.66 23.37 22.27 22.98 351,316 +0.76(+3.40%)
Jul 20, 2020 22.07 22.40 21.85 22.22 244,970 +0.14(+0.63%)
Jul 17, 2020 22.00 22.36 21.91 22.08 269,100 +0.05(+0.23%)
Jul 16, 2020 21.55 22.37 21.29 22.03 312,251 +0.21(+0.96%)
Jul 15, 2020 20.72 21.87 20.59 21.82 361,139 +1.69(+8.40%)
Jul 14, 2020 20.33 20.53 19.21 20.13 363,077 -0.32(-1.56%)
Jul 13, 2020 20.50 21.33 20.21 20.45 451,121 +0.44(+2.20%)
Jul 10, 2020 19.87 20.09 19.55 20.01 252,800 +0.08(+0.40%)
Jul 09, 2020 20.90 20.90 19.84 19.93 481,665 -0.91(-4.37%)
Jul 08, 2020 20.72 21.09 19.92 20.84 243,649 +0.06(+0.29%)
Jul 07, 2020 21.27 21.47 20.68 20.78 309,880 -0.86(-3.97%)
Jul 06, 2020 22.11 22.34 21.37 21.64 218,402 +0.04(+0.19%)
Jul 02, 2020 22.44 22.68 21.57 21.60 306,700 -0.16(-0.74%)
Jul 01, 2020 22.28 22.76 21.73 21.76 274,203 -0.60(-2.68%)
Jun 30, 2020 21.78 22.41 21.66 22.36 218,646 +0.47(+2.15%)
Jun 29, 2020 21.16 21.99 20.66 21.89 229,577 +1.08(+5.19%)
Jun 26, 2020 21.65 22.05 20.72 20.81 766,600 -1.07(-4.89%)
Jun 25, 2020 20.64 22.02 20.64 21.88 486,544 +0.95(+4.54%)
Jun 24, 2020 22.97 23.12 20.88 20.93 633,224 -2.51(-10.71%)
Jun 23, 2020 23.52 23.56 22.47 23.44 673,788 +0.54(+2.36%)
Jun 22, 2020 23.26 23.77 22.56 22.90 538,047 -0.53(-2.28%)
Jun 19, 2020 24.48 25.28 23.43 23.43 663,700 -0.61(-2.56%)
Jun 18, 2020 23.68 24.07 23.02 24.05 329,989 +0.15(+0.63%)
Jun 17, 2020 24.93 24.93 22.65 23.90 556,227 -1.19(-4.74%)
Jun 16, 2020 26.21 26.73 24.96 25.09 709,429 +0.15(+0.60%)
Jun 15, 2020 23.17 25.40 23.00 24.94 277,000 +0.78(+3.23%)
Jun 12, 2020 24.69 25.25 22.97 24.16 450,000 +1.18(+5.13%)
Jun 11, 2020 24.59 25.59 22.86 22.98 599,744 -3.69(-13.84%)
Jun 10, 2020 29.01 29.51 26.34 26.67 570,953 -2.13(-7.40%)
Jun 09, 2020 30.21 30.64 28.73 28.80 289,525 -2.20(-7.10%)
Jun 08, 2020 29.50 31.76 29.17 31.00 674,997 +2.63(+9.27%)
Jun 05, 2020 28.00 29.38 27.77 28.37 517,800 +1.24(+4.57%)
Jun 04, 2020 25.45 27.78 25.44 27.13 619,833 +1.30(+5.03%)
Jun 03, 2020 24.63 26.10 24.63 25.83 438,147 +1.56(+6.43%)
Jun 02, 2020 23.98 24.49 23.43 24.27 337,353 +0.65(+2.75%)
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.