Ebix Inc (NQ: EBIX )

30.70 USD -0.19 (-0.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 29.92 30.99 29.74 30.89 109,861 +1.02(+3.41%)
Oct 18, 2021 29.96 31.02 29.85 29.87 136,829 -0.52(-1.71%)
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%)
Sep 01, 2021 28.82 29.54 28.82 28.97 110,837 +0.19(+0.66%)
Aug 31, 2021 28.48 29.55 28.48 28.78 151,933 +0.44(+1.55%)
Aug 30, 2021 28.77 29.00 28.24 28.34 98,804 -0.38(-1.32%)
Aug 27, 2021 28.12 29.01 28.07 28.72 131,390 +0.87(+3.12%)
Aug 26, 2021 28.80 29.13 27.84 27.85 108,817 -1.13(-3.90%)
Aug 25, 2021 29.35 29.66 28.90 28.98 99,873 -0.20(-0.69%)
Aug 24, 2021 28.98 29.43 28.56 29.18 120,953 +0.24(+0.83%)
Aug 23, 2021 28.22 28.96 27.73 28.94 165,199 +1.09(+3.91%)
Aug 20, 2021 27.21 27.85 26.91 27.85 168,266 +0.45(+1.64%)
Aug 19, 2021 27.84 28.10 27.20 27.40 174,246 -0.85(-3.01%)
Aug 18, 2021 29.02 29.02 28.15 28.25 96,395 -0.30(-1.05%)
Aug 17, 2021 28.64 29.02 28.21 28.55 122,273 -0.46(-1.59%)
Aug 16, 2021 27.84 29.65 27.84 29.01 139,352 -0.52(-1.76%)
Aug 13, 2021 30.49 30.64 29.43 29.53 101,877 -1.03(-3.37%)
Aug 12, 2021 31.16 31.16 30.26 30.56 98,102 -0.66(-2.11%)
Aug 11, 2021 31.00 31.23 30.35 31.22 131,150 +0.24(+0.77%)
Aug 10, 2021 30.64 31.34 30.16 30.98 194,414 +0.36(+1.18%)
Aug 09, 2021 28.57 30.96 28.18 30.62 184,929 +0.31(+1.02%)
Aug 06, 2021 30.40 30.55 29.81 30.31 99,413 +0.20(+0.66%)
Aug 05, 2021 29.93 30.66 29.72 30.11 92,883 +0.38(+1.28%)
Aug 04, 2021 30.08 30.44 29.66 29.73 107,095 -0.64(-2.11%)
Aug 03, 2021 30.05 30.65 29.33 30.37 172,408 +0.21(+0.70%)
Aug 02, 2021 30.49 31.04 30.00 30.16 139,957 -0.06(-0.20%)
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%)
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.