EBIX Historical Stock Price

Below is the stock price history for Ebix EBIX. Data is recorded each day for the historical open, high, low, close and volume. The Ebix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ebix Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 47.08 48.21 47.01 47.20 46,269
2018-12-06 45.00 46.91 44.86 46.88 48,859
2018-12-04 47.96 47.96 45.29 45.36 33,044
2018-12-03 44.41 47.91 44.41 47.57 31,522
2018-11-30 46.00 47.65 45.61 47.17 20,281
2018-11-29 47.19 48.20 45.08 47.02 31,541
2018-11-28 46.13 47.32 46.08 47.32 43,271
2018-11-27 49.15 49.15 45.27 45.95 29,075
2018-11-26 48.95 49.54 48.69 49.54 19,935
2018-11-23 48.98 49.23 48.75 48.75 2,786
2018-11-21 49.02 49.72 48.29 48.79 10,493
2018-11-20 48.83 50.20 48.08 48.08 22,260
2018-11-19 51.42 51.42 47.97 48.39 17,741
2018-11-16 50.00 51.95 49.74 51.71 15,579
2018-11-15 49.38 49.93 48.46 49.50 24,937
2018-11-14 52.37 52.61 50.14 50.15 15,308
2018-11-13 52.24 52.24 50.86 51.05 10,200
2018-11-12 52.27 53.03 51.59 51.60 11,112
2018-11-09 53.98 54.07 51.78 52.88 8,788
2018-11-08 52.89 54.32 50.91 52.99 26,413
2018-11-07 55.38 56.09 55.19 55.40 29,333
2018-11-06 55.36 55.75 54.61 55.23 8,020
2018-11-05 55.92 56.08 54.88 54.93 9,047
2018-11-02 56.46 56.46 55.09 56.07 8,279
2018-11-01 55.53 56.47 55.46 55.80 14,793
2018-10-31 58.09 58.47 57.27 57.41 12,905
2018-10-30 55.475 56.11 54.87 55.81 7,396
2018-10-29 56.40 56.40 54.00 54.36 10,242
2018-10-26 54.43 55.89 53.87 55.13 15,051
2018-10-25 56.86 57.02 55.92 56.07 7,788

» More Ebix Stock Price History

To see other companies like Ebix (EBIX), view our stock market today for news, and other data.