IBEX Limited (IBEX)
NASDAQ: IBEX
· Real-Time Price · USD
29.36
-0.05 (-0.17%)
At close: Sep 05, 2025, 3:59 PM
29.36
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
IBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.44 | 29.91 | 29.09 | 29.36 | 29.36 | -0.17% | 72,216 |
| Sep 4, 2025 | 28.99 | 29.50 | 28.84 | 29.41 | 29.41 | 1.66% | 99,022 |
| Sep 3, 2025 | 28.83 | 29.12 | 28.66 | 28.93 | 28.93 | 0.03% | 75,300 |
| Sep 2, 2025 | 29.29 | 29.35 | 28.80 | 28.92 | 28.92 | -2.07% | 80,200 |
| Aug 29, 2025 | 29.67 | 29.92 | 29.36 | 29.53 | 29.53 | 0.00% | 103,466 |
| Aug 28, 2025 | 29.52 | 29.68 | 28.99 | 29.53 | 29.53 | 0.41% | 78,941 |
| Aug 27, 2025 | 29.01 | 29.58 | 29.01 | 29.41 | 29.41 | 0.75% | 99,000 |
| Aug 26, 2025 | 29.46 | 29.60 | 28.96 | 29.19 | 29.19 | -0.98% | 82,414 |
| Aug 25, 2025 | 30.07 | 30.34 | 29.48 | 29.48 | 29.48 | -2.45% | 59,100 |
| Aug 22, 2025 | 29.31 | 30.30 | 29.27 | 30.22 | 30.22 | 3.74% | 75,922 |
| Aug 21, 2025 | 28.85 | 29.20 | 28.26 | 29.13 | 29.13 | 0.69% | 56,529 |
| Aug 20, 2025 | 28.95 | 29.30 | 28.29 | 28.93 | 28.93 | -0.21% | 82,130 |
| Aug 19, 2025 | 29.15 | 29.93 | 28.90 | 28.99 | 28.99 | -0.41% | 135,300 |
| Aug 18, 2025 | 28.88 | 29.17 | 28.88 | 29.11 | 29.11 | 1.22% | 48,200 |
| Aug 15, 2025 | 29.22 | 29.41 | 28.70 | 28.76 | 28.76 | -1.44% | 55,600 |
| Aug 14, 2025 | 29.20 | 29.61 | 28.54 | 29.18 | 29.18 | -0.71% | 112,800 |
| 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 |