U.S. Markets open in 7 hrs 8 mins

Ebix, Inc. (EBIX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
61.65+0.65 (+1.07%)
At close: 4:00PM EDT
People also watch
PEGAMELIININIPGPCVLT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201761.0062.2560.7061.6561.65314,200
Sep 21, 201757.7061.8557.0561.0061.00409,400
Sep 20, 201759.5059.7557.5558.0558.05251,600
Sep 19, 201758.8559.5558.7059.4559.45200,400
Sep 18, 201758.4559.0058.1058.9058.90104,700
Sep 15, 201757.9058.6057.7058.5058.50386,400
Sep 14, 201757.6058.3057.3057.8557.8572,300
Sep 13, 201758.1058.9057.8557.9557.9590,200
Sep 12, 201758.3058.6057.8558.4558.45114,600
Sep 11, 201757.3058.3557.0558.3558.3590,800
Sep 08, 201756.4057.3056.4056.8056.8054,900
Sep 07, 201757.6557.7056.6356.6556.65100,800
Sep 06, 201757.8558.2057.4057.4057.4067,100
Sep 05, 201758.1558.6057.2057.6557.6583,500
Sep 01, 201758.0058.4057.5058.3558.35117,100
Aug 31, 201757.2058.0857.0557.7057.70107,700
Aug 30, 201757.0057.4056.8057.2057.2057,900
Aug 29, 201756.7557.1056.4556.9056.9068,400
Aug 29, 20170.075 Dividend
Aug 28, 201757.7057.7456.8557.0056.92119,500
Aug 25, 201758.3058.4557.3057.4057.3278,600
Aug 24, 201758.7558.8057.9058.1058.02114,800
Aug 23, 201757.3559.0057.3558.4058.32163,900
Aug 22, 201757.3558.3056.8557.4557.3799,900
Aug 21, 201756.9557.6556.6557.5557.4797,000
Aug 18, 201756.4557.0556.4056.8056.73129,900
Aug 17, 201757.3057.7556.7556.9556.88134,100
Aug 16, 201756.8557.9056.7557.4057.32113,700
Aug 15, 201757.6057.6056.5557.0556.9798,000
Aug 14, 201757.3557.9056.8057.6557.57134,400
Aug 11, 201758.3558.3556.7556.8056.73204,100
Aug 10, 201762.2062.2057.8558.0057.92324,700
Aug 09, 201762.7562.7560.1062.6062.52463,700
Aug 08, 201760.0062.9559.4062.9062.82789,900
Aug 07, 201756.9558.2556.4058.0057.92208,600
Aug 04, 201756.8557.2556.4556.8056.7390,600
Aug 03, 201756.9057.1556.6056.7056.6356,400
Aug 02, 201757.7557.7556.6556.7056.63147,500
Aug 01, 201758.0558.0557.1557.7057.6270,300
Jul 31, 201758.2558.2557.0557.7557.67155,700
Jul 28, 201756.6558.1856.5057.9557.87161,500
Jul 27, 201757.5557.7056.4556.8056.7391,400
Jul 26, 201756.4557.3056.2357.2557.1790,200
Jul 25, 201755.9056.5555.9056.4056.33124,400
Jul 24, 201755.6556.2055.3555.9555.88194,000
Jul 21, 201756.2056.7055.2555.6055.53206,600
Jul 20, 201756.8056.8055.8055.9555.88101,800
Jul 19, 201756.7557.0056.2056.6556.58131,400
Jul 18, 201756.2056.6555.6556.5556.48270,900
Jul 17, 201755.8056.4555.8056.4056.33268,800
Jul 14, 201754.8056.2054.4555.9055.83192,000
Jul 13, 201755.3055.3354.5554.8054.7398,200
Jul 12, 201755.2555.5354.8055.3555.2864,600
Jul 11, 201754.7055.1554.3554.9054.83181,900
Jul 10, 201753.9555.2553.9054.8554.78207,500
Jul 07, 201754.0554.3053.4554.0553.98213,500
Jul 06, 201753.2554.4053.0153.8053.73277,000
Jul 05, 201754.5554.6052.8053.7053.63302,000
Jul 03, 201754.2054.7553.4554.5054.4385,500
Jun 30, 201754.1554.6053.8553.9053.83180,900
Jun 29, 201755.5055.5053.5553.9553.88177,500
Jun 28, 201753.9555.6053.9555.5555.48176,500
Jun 27, 201755.3555.5553.6053.6553.58407,200
Jun 26, 201755.3555.7554.6555.3555.28154,200
Jun 23, 201755.0055.9055.0055.4555.38264,800
Jun 22, 201754.9055.3554.5055.2555.18199,900
Jun 21, 201754.7555.0554.5054.7054.63149,000
Jun 20, 201754.8055.1554.0554.6054.53153,900
Jun 19, 201755.2055.6054.6555.0554.98155,300
Jun 16, 201754.9055.9054.7055.0054.93714,700
Jun 15, 201754.9555.5654.6555.2555.18174,900
Jun 14, 201755.7555.9354.8555.3055.23126,900
Jun 13, 201755.9556.2055.2555.6055.53175,300
Jun 12, 201754.0055.8554.0055.6055.53374,400
Jun 09, 201755.6556.3554.1054.3554.28224,900
Jun 08, 201754.7555.6554.6555.3555.28103,300
Jun 07, 201754.9055.1554.2054.7054.63167,200
Jun 06, 201755.1055.8554.2554.6554.58189,200
Jun 05, 201755.4056.0555.1555.3055.23163,600
Jun 02, 201756.0056.6555.0555.2555.18180,500
Jun 01, 201755.7056.0555.1556.0055.93187,200
May 31, 201754.8555.9254.4055.3555.28227,200
May 30, 201756.6556.6554.6054.6054.53327,700
May 26, 201756.1556.7555.7556.5056.43245,900
May 26, 20170.075 Dividend
May 25, 201755.8056.6455.2556.4056.25277,600
May 24, 201754.8055.8554.1055.5555.40370,600
May 23, 201753.6555.1552.4053.5053.36386,400
May 22, 201755.0055.1253.3553.4053.26306,100
May 19, 201755.6555.9554.8555.0054.85281,500
May 18, 201756.0056.2555.2055.5555.40276,200
May 17, 201757.5057.5055.8556.0055.85284,500
May 16, 201757.1558.0056.9557.9557.80198,300
May 15, 201757.3557.9557.1057.1056.95242,500
May 12, 201757.4557.6557.1557.3557.20189,500
May 11, 201757.6558.2556.4257.5557.40236,200
May 10, 201759.0059.0055.4558.1057.95686,800
May 09, 201760.7562.1058.7059.0058.84473,500
May 08, 201762.2562.6062.2162.5062.33172,000
May 05, 201762.5062.6061.8062.2562.09166,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...