Advertisement
Advertisement
U.S. markets open in 1 hour 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ebix, Inc. (EBIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.37-0.17 (-0.58%)
At close: 04:00PM EDT
29.37 0.00 (0.00%)
After hours: 04:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202230.1630.6927.6229.3729.37317,900
May 19, 202230.5731.0029.2029.5429.54281,500
May 18, 202231.7333.4230.3430.8730.87400,800
May 17, 202231.1232.6130.8132.4732.47354,300
May 16, 202229.7230.7629.2030.4230.42359,200
May 13, 202228.0230.1928.0230.0430.04510,500
May 12, 202227.5728.3025.7627.2627.26386,400
May 11, 202227.5329.4427.4127.9627.96351,300
May 10, 202227.6829.3427.1727.7627.76302,000
May 09, 202228.7529.2427.3328.0828.08419,900
May 06, 202229.8329.9229.0329.4829.48273,400
May 05, 202230.5030.5028.9429.9829.98303,700
May 04, 202230.5631.2929.4231.0931.09134,600
May 03, 202230.5130.8729.6630.4430.44238,400
May 02, 202229.9530.3728.8430.3630.36311,300
Apr 29, 202231.0331.0329.7429.8029.80172,800
Apr 28, 202230.3030.7329.3730.4030.40136,800
Apr 27, 202229.8130.6029.4829.6629.66223,900
Apr 26, 202229.4730.2228.8229.5229.52191,400
Apr 25, 202229.3930.1928.3830.1530.15284,800
Apr 22, 202231.2131.8129.7629.9329.93342,500
Apr 21, 202232.8133.2831.3731.4931.49162,400
Apr 20, 202233.2233.2232.2032.2232.22151,400
Apr 19, 202232.0033.3231.9932.9832.98147,900
Apr 18, 202231.8132.9031.0632.2432.24158,400
Apr 14, 202233.0133.5632.1032.1132.11137,400
Apr 13, 202232.1133.4532.1133.1333.1384,700
Apr 12, 202233.0533.4431.9132.0232.02244,400
Apr 11, 202232.1033.1231.9132.2732.27269,800
Apr 08, 202232.8733.1232.1032.1732.17250,200
Apr 07, 202232.3133.4832.3133.2033.20280,900
Apr 06, 202232.9033.4132.2132.3132.31329,000
Apr 05, 202234.5734.8033.5233.5933.59375,200
Apr 04, 202232.9635.3732.8534.8434.84327,500
Apr 01, 202233.5234.1632.2733.0033.00364,500
Mar 31, 202235.5135.8533.0633.1533.15400,700
Mar 30, 202237.4437.6735.5335.5635.56231,300
Mar 29, 202235.4937.8735.4937.5937.59309,400
Mar 28, 202234.7935.8334.3834.8034.80262,600
Mar 25, 202235.7635.8934.6134.9334.93227,400
Mar 24, 202236.2236.8435.2135.5235.52167,000
Mar 23, 202235.5837.5435.5835.9535.95207,900
Mar 22, 202235.3336.7434.7436.1836.18293,500
Mar 21, 202235.3135.9234.5034.8734.87234,700
Mar 18, 202234.9635.6234.8235.3135.31324,400
Mar 17, 202233.5335.4732.8335.3035.30266,000
Mar 16, 202232.4134.4532.4034.3634.36367,300
Mar 15, 202232.5433.1031.4632.0832.08323,000
Mar 14, 202239.1239.5032.0532.4232.42757,600
Mar 11, 202240.6542.8938.4739.0039.001,566,900
Mar 10, 202234.0044.4233.8041.9041.903,704,000
Mar 09, 202226.9932.1326.3231.8931.89955,300
Mar 08, 202224.5426.1024.2225.3725.37391,600
Mar 07, 202224.7525.4724.3624.5424.54272,000
Mar 04, 202226.0526.2824.1424.6824.68348,700
Mar 03, 202227.2328.1226.2526.4726.47270,400
Mar 03, 20220.075 Dividend
Mar 02, 202226.5028.1026.0027.2827.20390,300
Mar 01, 202229.3529.6426.0626.2626.19464,200
Feb 28, 202229.0229.9228.9329.5129.43305,500
Feb 25, 202230.2630.3829.2129.6529.57147,000
Feb 24, 202229.4530.2728.6630.1730.09384,900
Feb 23, 202231.3531.8730.5630.6730.59226,900
Feb 22, 202229.8631.9829.7531.0630.97326,200
Feb 18, 202231.6931.6930.0030.1630.08288,500
Feb 17, 202233.2433.2431.4331.6031.51280,200
Feb 16, 202233.7634.3733.0733.2633.17387,300
Feb 15, 202232.1934.0032.1933.9433.85265,700
Feb 14, 202228.7432.1828.7131.9331.84521,700
Feb 11, 202228.3629.4528.3628.6728.59320,300
Feb 10, 202228.8930.1128.3128.4528.37354,400
Feb 09, 202228.1529.6927.4929.6929.61400,700
Feb 08, 202226.8327.7626.8327.5127.43256,600
Feb 07, 202227.9728.3926.8226.9126.84248,200
Feb 04, 202227.2828.0926.8027.8027.72366,600
Feb 03, 202228.4229.0427.3827.4827.40451,300
Feb 02, 202230.2630.5528.9929.1829.10398,900
Feb 01, 202230.6831.2229.7630.0129.93247,600
Jan 31, 202228.7230.7928.7230.3930.31223,800
Jan 28, 202228.5729.0127.5129.0128.93234,100
Jan 27, 202229.9930.3528.1228.3728.29143,100
Jan 26, 202230.7931.5829.3829.5329.45138,200
Jan 25, 202229.2330.5329.1530.0029.92179,200
Jan 24, 202229.0730.3927.8830.2130.13242,400
Jan 21, 202229.6531.0029.4329.7429.66203,800
Jan 20, 202231.0731.6629.9730.1030.02131,400
Jan 19, 202231.4431.5230.5930.7330.65177,200
Jan 18, 202231.2432.0830.8631.5031.41163,700
Jan 14, 202230.3332.1430.2631.9831.89218,600
Jan 13, 202235.8036.4830.5030.6530.57434,500
Jan 12, 202231.3336.1631.3335.8035.70786,000
Jan 11, 202230.3131.4430.1831.0630.97156,100
Jan 10, 202229.8430.3028.8530.3030.22102,400
Jan 07, 202231.0031.6830.1730.2630.18177,500
Jan 06, 202229.9431.6829.9430.9530.86170,900
Jan 05, 202231.2931.7129.9130.0429.96128,800
Jan 04, 202231.7632.0231.2331.4031.31308,000
Jan 03, 202230.6031.5930.4531.4631.37123,000
Dec 31, 202130.2931.1030.2930.4030.3290,900
Dec 30, 202131.0031.3530.2530.4430.3677,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement