EBIX - Ebix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201943.3944.9943.0743.5343.53425,800
Sep 19, 201944.0044.4343.0843.0843.08228,100
Sep 18, 201944.7645.0843.0843.7243.72340,000
Sep 17, 201945.1646.1243.9644.7344.73356,500
Sep 16, 201943.5045.7343.1945.6545.65355,200
Sep 13, 201944.0644.5443.2843.7943.79273,400
Sep 12, 201943.4444.1942.7143.5943.59413,800
Sep 11, 201941.4043.7940.4643.4243.42574,100
Sep 10, 201938.3241.4638.3241.2541.25696,300
Sep 09, 201937.9839.2337.9138.5038.50314,800
Sep 06, 201937.1738.2136.5737.8137.81322,600
Sep 05, 201935.7437.3735.4136.9836.98525,400
Sep 04, 201935.0835.7434.8635.0135.01175,900
Sep 03, 201934.8535.1134.3234.6134.61277,600
Sep 03, 20190.075 Dividend
Aug 30, 201935.6235.9035.1035.4235.34209,200
Aug 29, 201935.0035.9434.8635.3735.30171,700
Aug 28, 201934.4034.8433.7134.5234.45155,400
Aug 27, 201935.2335.6434.3834.4834.41239,200
Aug 26, 201935.0035.0734.3234.8534.78173,400
Aug 23, 201935.7936.1334.2134.3234.25258,000
Aug 22, 201935.8936.1635.1936.0335.95211,300
Aug 21, 201936.2236.7735.5035.8235.74149,700
Aug 20, 201936.0036.0035.2735.6935.61148,900
Aug 19, 201935.4136.6635.1636.2136.13289,000
Aug 16, 201934.3935.9234.1635.0835.01351,300
Aug 15, 201934.9835.3633.8733.9033.83426,200
Aug 14, 201936.9738.2335.2035.3735.30417,000
Aug 13, 201937.4638.9237.0838.0137.93310,500
Aug 12, 201938.7838.8337.1537.4237.34353,500
Aug 09, 201939.3939.8138.6038.9938.91375,600
Aug 08, 201940.0041.7037.6139.6739.59954,400
Aug 07, 201940.0440.9039.9140.6840.59287,200
Aug 06, 201941.7942.1140.0240.4540.36276,700
Aug 05, 201942.0042.2540.3441.0040.91318,200
Aug 02, 201944.1945.2042.4843.1943.10317,000
Aug 01, 201946.5046.5044.0344.4244.33353,900
Jul 31, 201945.6146.3945.3746.0345.93423,600
Jul 30, 201944.9945.6544.6745.4045.30317,200
Jul 29, 201945.2945.3944.1445.2945.19296,900
Jul 26, 201944.0945.6443.7545.2545.15307,200
Jul 25, 201943.7244.5742.9943.7943.70225,500
Jul 24, 201942.9544.3941.6043.8843.79514,200
Jul 23, 201943.7243.7242.5043.2843.19214,800
Jul 22, 201943.8244.4642.8643.2643.17363,600
Jul 19, 201944.7044.8143.5043.7843.69404,800
Jul 18, 201944.6445.2343.6244.5844.49408,600
Jul 17, 201948.1748.7144.5744.8944.791,137,600
Jul 16, 201947.7648.5947.3648.1148.01221,300
Jul 15, 201947.8348.5947.7947.8547.75227,400
Jul 12, 201947.9248.3047.1447.9247.82166,400
Jul 11, 201949.0249.8246.9647.7047.60253,100
Jul 10, 201950.7651.4448.9049.0248.92250,400
Jul 09, 201950.1750.6949.8750.4050.29130,500
Jul 08, 201951.0851.4150.6250.6850.57132,900
Jul 05, 201950.4251.4649.5151.4351.32112,700
Jul 03, 201950.2451.0950.0451.0150.90162,600
Jul 02, 201950.3250.6149.2249.7849.67160,000
Jul 01, 201951.1951.9350.0650.5050.39265,800
Jun 28, 201948.7751.1348.6450.2250.11449,100
Jun 27, 201947.5348.7347.3148.4548.35265,400
Jun 26, 201947.6048.0946.9847.1747.07197,600
Jun 25, 201948.1848.1846.5247.1547.05282,700
Jun 24, 201947.9649.2547.8948.3348.23548,400
Jun 21, 201947.0647.7646.3347.6747.571,787,300
Jun 20, 201947.4648.4547.0047.1547.05464,400
Jun 19, 201947.6647.8646.0046.8246.72555,700
Jun 18, 201947.4349.4747.2647.5447.44819,900
Jun 17, 201953.2653.2642.4046.6546.553,087,300
Jun 14, 201953.1053.7152.6553.3553.24140,600
Jun 13, 201952.5153.6752.1053.1353.02150,700
Jun 12, 201952.3552.4851.1752.1952.0891,100
Jun 11, 201953.3653.4452.0252.3652.25178,800
Jun 10, 201950.6452.9850.6452.9252.81189,300
Jun 07, 201949.6251.0549.5950.2250.11206,600
Jun 06, 201948.6649.5048.2949.3949.29120,200
Jun 05, 201949.0049.6248.0048.8448.74242,400
Jun 04, 201946.6348.6046.2948.5348.43197,500
Jun 03, 201946.7847.3145.2145.7745.67317,700
May 31, 201949.3849.5046.8246.9346.83508,600
May 30, 201950.1950.8349.3650.0749.96167,300
May 30, 20190.075 Dividend
May 29, 201950.1150.3449.1250.0249.84122,800
May 28, 201950.2351.4750.0150.4950.31181,700
May 24, 201949.3950.3248.9850.0749.89124,800
May 23, 201950.2050.2048.5849.0648.88157,300
May 22, 201950.6051.2050.3750.7850.60100,600
May 21, 201949.5050.9449.5050.8650.68213,300
May 20, 201950.0450.3748.9449.1248.94153,500
May 17, 201950.5751.3250.2350.4350.25181,700
May 16, 201950.0551.6649.6851.1851.00161,100
May 15, 201948.1750.2548.0650.0149.83210,200
May 14, 201948.0148.8247.8148.7648.58291,500
May 13, 201952.4052.4347.4147.4547.28499,700
May 10, 201951.0053.9450.0853.6553.46496,100
May 09, 201949.7750.9848.2550.7850.60528,400
May 08, 201948.2349.0747.3447.8547.68371,700
May 07, 201950.1951.0348.0548.3348.16238,500
May 06, 201950.0150.9249.4450.8450.66255,800
May 03, 201950.6251.2950.0650.9750.79211,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...