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
2018-09-20 80.30 80.45 79.55 79.65 4,072
2018-09-19 78.65 79.10 78.40 78.85 5,035
2018-09-18 79.60 79.65 78.95 79.45 3,097
2018-09-17 80.50 80.50 79.00 79.15 6,174
2018-09-14 81.00 81.00 79.65 79.85 3,205
2018-09-13 79.95 80.40 79.30 80.15 3,159
2018-09-12 79.00 79.55 78.40 79.15 1,660
2018-09-11 79.70 79.70 78.45 79.20 4,173
2018-09-10 79.875 80.30 79.15 79.50 5,876
2018-09-07 78.40 80.25 78.15 79.85 8,680
2018-09-06 77.95 78.70 77.90 78.60 2,029
2018-09-05 77.55 78.35 77.00 78.15 3,017
2018-09-04 78.40 78.525 77.225 77.45 17,301
2018-08-31 78.50 79.90 78.25 79.70 2,136
2018-08-30 78.40 78.70 77.85 78.35 2,297
2018-08-29 78.05 79.80 78.05 78.95 4,064
2018-08-28 79.65 79.65 77.85 78.05 4,741
2018-08-27 78.65 79.70 78.30 79.10 1,380
2018-08-24 80.20 80.25 78.05 78.40 5,041
2018-08-23 78.50 80.80 78.40 80.25 13,052
2018-08-22 77.30 78.15 77.10 78.15 1,968
2018-08-21 77.30 78.15 77.30 77.50 2,541
2018-08-20 75.95 77.25 75.70 77.20 1,556
2018-08-17 75.70 76.65 75.45 76.20 4,098
2018-08-16 76.60 77.50 76.60 76.90 3,524
2018-08-15 76.60 76.85 75.70 76.60 4,895
2018-08-14 75.50 76.50 74.60 76.50 2,524
2018-08-13 76.45 76.45 75.25 75.30 3,201
2018-08-10 77.60 78.55 76.10 76.40 9,356
2018-08-09 79.85 79.85 76.00 79.50 12,963

» More Ebix Stock Price History

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