IBEX Limited (IBEX)
NASDAQ: IBEX
· Real-Time Price · USD
29.16
-0.23 (-0.78%)
At close: Aug 14, 2025, 3:59 PM
29.18
0.07%
After-hours: Aug 14, 2025, 04:20 PM EDT
IBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.20 | 29.61 | 28.54 | 29.18 | 29.18 | -0.71% | 112,762 |
| Aug 13, 2025 | 29.02 | 29.60 | 28.93 | 29.39 | 29.39 | 1.84% | 77,500 |
| Aug 12, 2025 | 28.74 | 28.98 | 28.51 | 28.86 | 28.86 | 0.52% | 72,400 |
| Aug 11, 2025 | 28.33 | 29.00 | 28.02 | 28.71 | 28.71 | 1.38% | 80,715 |
| Aug 8, 2025 | 28.16 | 28.90 | 27.92 | 28.32 | 28.32 | 1.22% | 66,800 |
| Aug 7, 2025 | 28.01 | 28.29 | 27.81 | 27.98 | 27.98 | 0.39% | 77,406 |
| Aug 6, 2025 | 27.88 | 28.25 | 27.25 | 27.87 | 27.87 | -0.07% | 132,600 |
| Aug 5, 2025 | 28.16 | 28.30 | 27.80 | 27.89 | 27.89 | -0.96% | 84,818 |
| Aug 4, 2025 | 27.77 | 28.20 | 27.65 | 28.16 | 28.16 | 1.48% | 82,803 |
| Aug 1, 2025 | 29.29 | 29.37 | 27.74 | 27.75 | 27.75 | -6.15% | 138,909 |
| Jul 31, 2025 | 29.73 | 29.96 | 29.34 | 29.57 | 29.57 | -1.27% | 99,337 |
| Jul 30, 2025 | 30.24 | 30.73 | 29.73 | 29.95 | 29.95 | -0.96% | 78,800 |
| Jul 29, 2025 | 30.24 | 30.30 | 29.91 | 30.24 | 30.24 | 0.73% | 83,300 |
| Jul 28, 2025 | 29.76 | 30.22 | 29.50 | 30.02 | 30.02 | 0.77% | 104,608 |
| Jul 25, 2025 | 30.50 | 30.62 | 29.44 | 29.79 | 29.79 | -2.39% | 123,012 |
| Jul 24, 2025 | 30.98 | 31.31 | 30.34 | 30.52 | 30.52 | -1.33% | 72,849 |
| Jul 23, 2025 | 30.72 | 31.25 | 30.55 | 30.93 | 30.93 | 1.08% | 103,142 |
| Jul 22, 2025 | 30.23 | 30.79 | 30.01 | 30.60 | 30.60 | 1.86% | 80,512 |
| Jul 21, 2025 | 29.84 | 30.39 | 29.71 | 30.04 | 30.04 | 1.38% | 63,200 |
| Jul 18, 2025 | 30.46 | 30.46 | 29.52 | 29.63 | 29.63 | -2.05% | 79,200 |