Ebix Inc (EBIX) Historical Stock Data

1.15 ↑0.00 (0.00%)

As of December 27, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, EBIX is up 0.77% a day on average. There have been 14 days where Ebix Inc closed green and 16 days where EBIX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-27	1.16	1.15	↓$0.01 (-0.86%)	1.09	1.30	136.45K
2024-02-23	1.08	1.25	↑$0.17 (15.74%)	1.01	1.35	293.04K
2024-02-16	1.25	1.28	↑$0.03 (2.40%)	1.22	1.40	264.60K
2024-02-15	1.40	1.25	↓$0.15 (-10.71%)	1.12	1.45	845.38K
2024-02-12	2.25	1.65	↓$0.60 (-26.67%)	1.20	2.30	2.88M
2024-02-09	2.36	2.52	↑$0.16 (6.78%)	2.26	2.53	139.28K
2024-02-08	2.45	2.37	↓$0.08 (-3.27%)	2.25	2.50	315.55K
2024-02-07	2.40	2.45	↑$0.05 (2.08%)	2.36	2.51	398.04K
2024-02-02	2.13	2.34	↑$0.21 (9.86%)	2.13	2.40	246.73K
2024-01-31	2.20	2.11	↓$0.09 (-4.09%)	2.05	2.27	293.45K
2024-01-30	2.30	2.20	↓$0.10 (-4.35%)	2.18	2.30	173.80K
2024-01-29	2.42	2.28	↓$0.14 (-5.79%)	2.26	2.52	224.20K
2024-01-26	2.25	2.40	↑$0.15 (6.67%)	1.99	2.50	620.89K
2024-01-24	2.52	2.48	↓$0.04 (-1.59%)	2.46	2.77	242K
2024-01-23	2.67	2.52	↓$0.15 (-5.62%)	2.44	2.75	550.20K
2024-01-22	2.44	2.65	↑$0.21 (8.61%)	2.40	2.89	1.30M
2024-01-19	2.40	2.42	↑$0.02 (0.83%)	2.30	2.50	398.50K
2024-01-17	2.28	2.38	↑$0.10 (4.39%)	2.28	2.74	329.02K
2024-01-12	2.01	2.16	↑$0.15 (7.46%)	1.85	2.33	794.83K
2024-01-05	2.86	2.61	↓$0.25 (-8.74%)	2.15	2.94	1.53M
2024-01-02	1.05	1.74	↑$0.69 (65.71%)	0.91	1.83	5.25M
2023-12-29	0.85	1.04	↑$0.19 (22.07%)	0.77	1.16	5.60M
2023-12-28	0.95	0.85	↓$0.10 (-10.53%)	0.49	1.41	9.51M
2023-12-27	1.71	1.16	↓$0.55 (-32.16%)	1.05	1.72	12.30M
2023-12-26	1.97	1.71	↓$0.26 (-13.20%)	1.63	2.03	2.82M
2023-12-22	1.97	1.99	↑$0.02 (1.02%)	1.95	2.14	2.05M
2023-12-21	2.07	2.02	↓$0.05 (-2.42%)	1.87	2.14	3.32M
2023-12-20	2.00	1.89	↓$0.11 (-5.50%)	1.87	2.33	7.60M
2023-12-19	1.48	2.08	↑$0.60 (40.20%)	1.44	2.29	9.31M
2023-12-18	2.47	1.60	↓$0.87 (-35.22%)	1.34	3.27	20.81M