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
2018-06-18 78.10 78.45 77.55 77.70 8,483
2018-06-15 78.60 78.95 78.25 78.65 6,364
2018-06-14 76.95 78.85 76.95 78.80 5,106
2018-06-13 75.80 77.85 75.80 76.60 3,057
2018-06-12 77.35 77.35 75.65 75.70 12,621
2018-06-11 75.85 77.85 75.85 77.65 2,670
2018-06-08 74.95 75.30 74.75 74.85 3,086
2018-06-07 77.05 77.05 74.70 75.25 9,706
2018-06-06 76.50 76.95 75.95 76.90 4,097
2018-06-05 76.00 76.75 75.65 76.30 9,409
2018-06-04 75.25 76.25 75.25 75.70 4,165
2018-06-01 74.65 75.40 74.55 75.20 4,351
2018-05-31 75.65 76.10 74.65 74.65 3,274
2018-05-30 75.25 76.15 74.85 75.35 9,392
2018-05-29 75.30 75.30 74.40 74.90 2,067
2018-05-25 75.80 75.90 74.95 75.40 3,267
2018-05-24 73.70 75.85 73.60 75.75 7,699
2018-05-23 72.70 74.05 72.70 73.95 4,158
2018-05-22 73.80 74.45 73.20 73.20 3,962
2018-05-21 75.20 75.20 73.65 73.70 8,484
2018-05-18 75.55 75.55 74.20 74.35 4,334
2018-05-17 75.60 75.90 75.20 75.65 3,410
2018-05-16 76.00 76.45 75.45 75.45 3,926
2018-05-15 77.00 77.00 75.55 75.80 2,595
2018-05-14 79.85 79.95 76.80 77.50 11,748
2018-05-11 80.15 80.20 79.35 79.80 2,513
2018-05-10 78.20 80.00 78.20 79.60 11,822
2018-05-09 78.00 81.70 78.00 78.15 11,338
2018-05-08 80.25 81.20 80.25 80.50 4,765
2018-05-07 79.85 81.55 79.60 80.55 10,192

» More Ebix Stock Price History

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