Ebix Inc. (EBIX)
NASDAQ: EBIX
· Real-Time Price · USD
1.16
-0.55 (-32.16%)
At close: Dec 27, 2023, 10:00 PM
EBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2024 | 2.44 | 2.89 | 2.40 | 2.65 | 2.65 | 9.50% | 1,303,693 |
| Jan 19, 2024 | 2.40 | 2.50 | 2.30 | 2.42 | 2.42 | 3.86% | 398,497 |
| Jan 18, 2024 | 2.40 | 2.48 | 2.29 | 2.33 | 2.33 | -2.10% | 183,562 |
| Jan 17, 2024 | 2.28 | 2.74 | 2.28 | 2.38 | 2.38 | 6.25% | 329,151 |
| Jan 16, 2024 | 2.27 | 2.40 | 2.11 | 2.24 | 2.24 | 3.70% | 320,832 |
| Jan 12, 2024 | 2.01 | 2.33 | 1.85 | 2.16 | 2.16 | 4.35% | 794,834 |
| Jan 11, 2024 | 2.37 | 2.43 | 2.00 | 2.07 | 2.07 | -14.11% | 607,902 |
| Jan 10, 2024 | 2.41 | 2.50 | 2.29 | 2.41 | 2.41 | 0.00% | 465,491 |
| Jan 9, 2024 | 2.21 | 2.69 | 2.21 | 2.41 | 2.41 | 5.70% | 621,665 |
| Jan 8, 2024 | 2.55 | 2.63 | 2.21 | 2.28 | 2.28 | -12.64% | 1,038,030 |
| Jan 5, 2024 | 2.86 | 2.94 | 2.15 | 2.61 | 2.61 | -10.92% | 1,538,152 |
| Jan 4, 2024 | 1.53 | 3.05 | 1.53 | 2.93 | 2.93 | 95.33% | 5,195,194 |
| Jan 3, 2024 | 1.65 | 1.92 | 1.50 | 1.50 | 1.50 | -13.79% | 2,503,112 |
| Jan 2, 2024 | 1.05 | 1.83 | 0.91 | 1.74 | 1.74 | 67.31% | 5,249,367 |
| Dec 29, 2023 | 0.85 | 1.16 | 0.77 | 1.04 | 1.04 | 22.35% | 5,596,137 |
| Dec 28, 2023 | 0.95 | 1.41 | 0.48 | 0.85 | 0.85 | -26.72% | 9,509,982 |
| Dec 27, 2023 | 1.71 | 1.72 | 1.05 | 1.16 | 1.16 | -32.16% | 12,339,037 |
| Dec 26, 2023 | 1.97 | 2.04 | 1.63 | 1.71 | 1.71 | -14.07% | 2,832,049 |
| Dec 22, 2023 | 1.97 | 2.14 | 1.95 | 1.99 | 1.99 | -1.49% | 2,054,828 |
| Dec 21, 2023 | 2.07 | 2.14 | 1.87 | 2.02 | 2.02 | 6.88% | 3,360,865 |