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
2017-11-20 75.05 76.00 75.00 75.95 3,675
2017-11-17 75.50 76.05 75.30 75.35 2,699
2017-11-16 74.80 76.15 74.80 75.90 4,558
2017-11-15 73.90 74.80 73.90 74.25 3,208
2017-11-14 74.30 74.70 74.25 74.45 2,024
2017-11-13 74.20 74.55 74.20 74.55 1,745
2017-11-10 73.75 74.75 73.50 74.65 2,664
2017-11-09 73.85 74.30 72.55 74.00 7,476
2017-11-08 70.05 74.15 69.75 74.10 11,466
2017-11-07 69.15 69.30 68.75 69.10 3,864
2017-11-06 68.65 69.175 68.65 69.05 1,672
2017-11-03 68.40 68.85 68.35 68.75 2,913
2017-11-02 68.25 68.825 68.15 68.825 4,620
2017-11-01 67.85 68.25 67.80 68.00 5,282
2017-10-31 67.50 68.10 67.50 68.10 3,391
2017-10-30 67.60 67.70 66.55 66.80 621
2017-10-27 67.75 67.85 67.10 67.70 1,672
2017-10-26 66.20 67.95 66.20 67.95 6,055
2017-10-25 66.15 66.30 65.50 65.85 1,224
2017-10-24 66.50 66.55 66.30 66.30 766
2017-10-23 66.40 66.60 66.075 66.15 526
2017-10-20 66.10 66.75 66.10 66.25 771
2017-10-19 65.75 65.95 65.50 65.95 908
2017-10-18 65.95 66.45 65.90 66.30 3,543
2017-10-17 66.10 66.20 65.40 65.45 3,430
2017-10-16 66.00 66.45 65.95 66.05 949
2017-10-13 66.00 66.70 65.90 66.05 745
2017-10-12 66.05 66.25 65.90 65.95 1,330
2017-10-11 67.15 67.15 66.25 66.25 1,708
2017-10-10 65.55 67.15 65.55 67.10 3,283

» More Ebix Stock Price History

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