Dark

EBIX
Ebix Inc
stock NASDAQ

Inactive

Dec 27, 2023

1.16USD-32.164%(-0.55)12,339,037

Pre-market

0.00USD-100.000%(-1.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-27	1.7100	1.7200	1.0500	1.1600	-32.164%	12,339,037	0.000%
2023-12-26	1.9700	2.0400	1.6300	1.7100	-14.070%	2,832,049	-32.164%
2023-12-22	1.9700	2.1400	1.9500	1.9900	-1.485%	2,054,828	-41.709%
2023-12-21	2.0700	2.1400	1.8700	2.0200	+6.878%	3,360,865	-42.574%
2023-12-20	2.0000	2.3300	1.8650	1.8900	-8.916%	7,606,306	-38.624%
2023-12-19	1.4800	2.2900	1.4350	2.0750	+29.688%	9,412,914	-44.096%
2023-12-18	2.4700	3.2700	1.3400	1.6000	-67.546%	21,641,938	-27.500%
2023-12-15	5.3300	5.3800	4.7850	4.9300	-7.505%	2,599,167	-76.471%
2023-12-14	4.8100	5.8500	4.8100	5.3300	+15.870%	3,401,762	-78.236%
2023-12-13	4.3600	4.6900	4.0800	4.6000	+4.308%	1,305,765	-74.783%
2023-12-12	4.6400	4.6400	4.3100	4.4100	-5.161%	1,039,697	-73.696%
2023-12-11	4.9200	4.9528	4.5800	4.6500	-6.627%	1,352,543	-75.054%
2023-12-08	4.5500	5.1200	4.5000	4.9800	+7.097%	1,512,058	-76.707%
2023-12-07	4.0500	4.6700	3.9600	4.6500	+16.105%	1,990,519	-75.054%
2023-12-06	4.0600	4.2000	3.9700	4.0050	-1.355%	809,025	-71.036%
2023-12-05	4.3500	4.3500	3.9600	4.0600	-7.727%	1,007,334	-71.429%
2023-12-04	4.3200	4.4287	4.1300	4.4000	+1.852%	1,118,468	-73.636%
2023-12-01	3.9400	4.4000	3.8250	4.3200	+9.645%	1,916,649	-73.148%
2023-11-30	4.5600	4.5963	3.8500	3.9400	-12.054%	2,131,343	-70.558%
2023-11-29	4.4500	4.6900	4.3900	4.4800	+2.517%	1,025,138	-74.107%
2023-11-28	4.4000	4.4200	4.1750	4.3700	+1.157%	1,039,083	-73.455%
2023-11-27	4.6500	4.6600	4.2800	4.3200	-7.097%	1,446,332	-73.148%
2023-11-24	4.6200	4.7900	4.5800	4.6500	+1.087%	537,252	-75.054%
2023-11-22	4.7400	4.8497	4.4600	4.6000	-2.954%	906,160	-74.783%
2023-11-21	4.9700	4.9920	4.6100	4.7400	-5.389%	1,316,721	-75.527%
2023-11-20	5.1500	5.4600	4.9850	5.0100	-2.718%	2,082,203	-76.846%
2023-11-17	4.7400	5.2900	4.4600	5.1500	+11.472%	3,255,623	-77.476%
2023-11-16	5.5700	5.5700	4.0700	4.6200	-18.375%	7,609,265	-74.892%
2023-11-15	3.6400	7.2700	3.5501	5.6600	+57.660%	35,924,897	-79.505%
2023-11-14	3.7100	4.0800	3.4650	3.5900	+6.056%	2,670,344	-67.688%
2023-11-13	3.4200	3.6000	3.1100	3.3850	-4.782%	2,697,470	-65.731%
2023-11-10	3.6700	3.7500	3.1400	3.5550	-2.469%	2,752,289	-67.370%
2023-11-09	3.7000	4.4100	3.1900	3.6450	-25.384%	4,315,480	-68.176%
2023-11-08	5.4400	5.4600	4.6000	4.8850	-13.540%	2,109,178	-76.254%
2023-11-07	5.8500	6.1300	5.5850	5.6500	-5.676%	883,834	-79.469%
2023-11-06	6.2000	6.3800	5.7950	5.9900	-3.387%	709,947	-80.634%
2023-11-03	6.1600	6.4700	6.0400	6.2000	+3.853%	864,098	-81.290%
2023-11-02	5.3900	6.0200	5.3800	5.9700	+12.429%	1,117,113	-80.570%
2023-11-01	6.1100	6.1900	5.2300	5.3100	-12.808%	1,327,752	-78.154%
2023-10-31	5.9500	6.2850	5.8700	6.0900	+3.220%	977,024	-80.952%
2023-10-30	5.6100	5.9100	5.3600	5.9000	+6.884%	925,920	-80.339%
2023-10-27	5.6000	5.6650	5.4100	5.5200	-0.719%	859,358	-78.986%
2023-10-26	5.1900	5.7150	5.1150	5.5600	+6.107%	1,236,676	-79.137%
2023-10-25	5.6500	5.6700	5.2000	5.2400	-9.343%	1,575,863	-77.863%
2023-10-24	5.7900	6.2100	5.7100	5.7800	+0.961%	1,177,825	-79.931%
2023-10-23	5.6700	5.8900	5.3800	5.7250	-0.435%	1,310,727	-79.738%
2023-10-20	6.0000	6.0300	5.6200	5.7500	-4.643%	1,486,217	-79.826%
2023-10-19	6.2200	6.5400	5.9850	6.0300	-4.286%	1,611,632	-80.763%
2023-10-18	6.5400	6.6600	5.9000	6.3000	-4.834%	1,820,044	-81.587%
2023-10-17	6.6200	7.4200	6.6000	6.6200	-1.341%	1,118,432	-82.477%
2023-10-16	6.5000	6.7800	6.2900	6.7100	+3.390%	994,218	-82.712%
2023-10-13	6.6400	6.7400	6.2100	6.4900	-2.406%	1,062,939	-82.126%
2023-10-12	6.8100	7.4800	6.5600	6.6500	-5.000%	1,162,275	-82.556%
2023-10-11	6.9600	7.2200	6.4300	7.0000	+2.941%	1,221,029	-83.429%
2023-10-10	7.4999	8.4000	6.5916	6.8000	-9.695%	1,501,875	-82.941%
2023-10-09	7.2100	7.7400	7.1100	7.5300	+3.576%	1,224,078	-84.595%
2023-10-06	7.0800	7.3100	6.6200	7.2700	+2.394%	1,525,974	-84.044%
2023-10-05	6.8700	7.2500	6.0301	7.1000	+2.305%	2,079,717	-83.662%
2023-10-04	8.2000	8.2900	5.4150	6.9400	-15.777%	5,572,298	-83.285%
2023-10-03	8.5900	8.6700	8.0500	8.2400	-5.505%	1,307,499	-85.922%
2023-10-02	9.7200	10.1900	8.3200	8.7200	-11.741%	6,745,874	-86.697%
2023-09-29	9.6600	10.5075	9.1200	9.8800	-3.232%	3,379,592	-88.259%
2023-09-28	10.3300	10.7083	10.1440	10.2100	-2.483%	812,226	-88.639%
2023-09-27	10.8500	10.9000	10.1006	10.4700	-1.966%	1,142,293	-88.921%
2023-09-26	11.2400	11.3700	9.9200	10.6800	-10.177%	1,702,275	-89.139%
2023-09-25	11.5300	12.0600	11.3700	11.8900	+2.500%	788,143	-90.244%
2023-09-22	11.7100	12.0500	11.5650	11.6000	-1.193%	437,514	-90.000%
2023-09-21	11.2600	12.0800	11.1400	11.7400	+0.686%	429,768	-90.119%
2023-09-20	11.8000	12.6400	11.5000	11.6600	+0.344%	1,064,512	-90.051%
2023-09-19	13.0200	13.1360	10.7500	11.6200	-11.298%	2,307,529	-90.017%
2023-09-18	14.2700	14.3300	12.9800	13.1000	-8.583%	652,053	-91.145%
2023-09-15	14.0400	14.5000	13.6600	14.3300	+0.070%	839,985	-91.905%
2023-09-14	14.4400	14.8100	14.2340	14.3200	+0.916%	350,043	-91.899%
2023-09-13	14.7000	14.8793	13.9400	14.1900	-3.206%	449,049	-91.825%
2023-09-12	15.3900	15.6300	14.6200	14.6600	-5.236%	386,359	-92.087%
2023-09-11	15.5700	15.7800	15.2500	15.4700	+1.045%	322,951	-92.502%
2023-09-08	14.7000	15.4600	14.4800	15.3100	+1.660%	497,359	-92.423%
2023-09-07	14.9500	15.1600	14.5044	15.0600	-1.375%	524,661	-92.297%
2023-09-06	15.4500	15.7967	15.1600	15.2700	-1.229%	357,110	-92.403%
2023-09-05	16.0000	16.1500	14.7300	15.4600	-5.328%	526,541	-92.497%
2023-09-01	16.7300	17.2670	16.2300	16.3300	-2.216%	339,410	-92.897%
2023-08-31	16.4400	16.7900	16.3000	16.7000	+1.829%	309,286	-93.054%
2023-08-30	16.0300	16.5900	15.7950	16.4000	+2.372%	351,973	-92.927%
2023-08-29	15.2000	16.2900	14.9600	16.0200	+5.673%	315,591	-92.759%
2023-08-28	15.3600	15.5200	15.0400	15.1600	-0.263%	370,350	-92.348%
2023-08-25	14.2400	15.5900	14.2300	15.2000	+7.801%	661,469	-92.368%
2023-08-24	14.8500	14.8500	13.8300	14.1000	-5.178%	539,047	-91.773%
2023-08-23	14.4400	15.2000	14.4000	14.8700	+3.192%	499,449	-92.199%
2023-08-22	14.5000	14.5000	13.5800	14.4100	+0.558%	564,445	-91.950%
2023-08-21	13.8600	15.0638	13.7500	14.3300	+2.872%	1,077,347	-91.905%
2023-08-18	14.5000	14.7900	13.8800	13.9300	-7.626%	856,112	-91.673%
2023-08-17	14.5300	15.3500	14.0500	15.0800	+2.655%	848,030	-92.308%
2023-08-16	14.6700	15.0350	14.1500	14.6900	-1.144%	800,732	-92.103%
2023-08-15	13.9900	15.0000	13.8501	14.8600	+3.410%	1,097,374	-92.194%
2023-08-14	16.3200	16.5300	12.9100	14.3700	-14.617%	3,013,264	-91.928%
2023-08-11	15.0200	16.8700	14.0200	16.8300	+13.793%	2,055,164	-93.108%
2023-08-10	21.8400	22.2600	14.5701	14.7900	-31.875%	3,930,526	-92.157%
2023-08-09	25.3100	25.9900	20.8600	21.7100	-17.295%	1,231,436	-94.657%
2023-08-08	27.1000	27.1100	26.0500	26.2500	-4.857%	532,000	-95.581%
2023-08-07	27.8700	27.9772	26.3000	27.5900	-1.253%	329,159	-95.796%
2023-08-04	27.0800	28.4798	26.8800	27.9400	+3.214%	284,565	-95.848%
2023-08-03	27.4400	27.6400	26.4746	27.0700	-2.696%	288,064	-95.715%
2023-08-02	28.7300	28.8500	26.8100	27.8200	-5.663%	425,629	-95.830%
2023-08-01	30.3600	30.9200	29.4350	29.4900	-4.748%	338,653	-96.066%
2023-07-31	29.0000	32.8700	28.7500	30.9600	+9.399%	734,070	-96.253%
2023-07-28	27.7400	28.9696	27.7400	28.3000	+4.006%	317,113	-95.901%
2023-07-27	28.8700	29.9800	27.1500	27.2100	-3.987%	477,904	-95.737%
2023-07-26	27.9600	28.4900	27.1000	28.3400	+0.532%	352,971	-95.907%
2023-07-25	27.2100	28.2300	26.4550	28.1900	+3.640%	739,846	-95.885%
2023-07-24	26.1600	27.3100	25.8700	27.2000	+3.738%	382,478	-95.735%
2023-07-21	27.1600	27.6400	25.9500	26.2200	-1.614%	314,309	-95.576%
2023-07-20	27.7000	27.7400	26.2100	26.6500	-3.999%	360,470	-95.647%
2023-07-19	28.0000	28.4699	27.0850	27.7600	-0.573%	377,352	-95.821%
2023-07-18	27.6600	28.3400	27.3700	27.9200	+0.976%	316,219	-95.845%
2023-07-17	22.2800	28.1000	21.5600	27.6500	+11.717%	1,245,382	-95.805%
2023-07-14	25.3000	25.3800	24.2613	24.7500	-2.597%	467,810	-95.313%
2023-07-13	25.7400	25.9400	25.3800	25.4100	-0.196%	379,911	-95.435%
2023-07-12	25.7500	25.7950	24.8800	25.4600	+1.718%	437,455	-95.444%
2023-07-11	25.9200	26.1299	24.8600	25.0300	-2.455%	186,689	-95.366%
2023-07-10	24.7000	25.8800	24.7000	25.6600	+4.267%	320,249	-95.479%
2023-07-07	23.0200	25.1000	22.9800	24.6100	+7.093%	486,441	-95.286%
2023-07-06	27.2400	27.5600	21.6300	22.9800	-10.479%	1,412,847	-94.952%
2023-07-05	25.9100	26.8200	25.5600	25.6700	-2.247%	328,150	-95.481%
2023-07-03	25.4000	26.5000	24.9100	26.2600	+4.206%	309,565	-95.583%
2023-06-30	27.4000	28.2670	24.3600	25.2000	-6.459%	1,076,801	-95.397%
2023-06-29	27.5500	27.9900	26.1101	26.9400	-2.568%	743,270	-95.694%
2023-06-28	25.2100	27.9500	24.9250	27.6500	+11.537%	1,169,531	-95.805%
2023-06-27	24.7000	25.2900	23.8900	24.7900	+0.609%	435,970	-95.321%
2023-06-26	22.8300	25.0100	22.8300	24.6400	+7.834%	728,908	-95.292%
2023-06-23	22.4600	23.3500	22.2050	22.8500	-0.175%	505,582	-94.923%
2023-06-22	22.4400	22.9500	22.0200	22.8900	+1.508%	193,564	-94.932%
2023-06-21	23.5000	23.5000	22.2600	22.5500	-2.423%	260,787	-94.856%
2023-06-20	22.6600	23.4300	22.4150	23.1100	+2.031%	317,522	-94.981%
2023-06-16	22.9900	22.9900	22.0200	22.6500	-0.220%	671,713	-94.879%
2023-06-15	22.4500	22.7400	22.0120	22.7000	-0.088%	281,658	-94.890%
2023-06-14	23.2600	23.4200	22.2966	22.7200	-2.364%	359,356	-94.894%
2023-06-13	22.8000	24.0561	22.6950	23.2700	+2.828%	430,918	-95.015%
2023-06-12	22.3000	23.2200	22.0550	22.6300	+1.845%	404,015	-94.874%
2023-06-09	22.0300	22.3400	21.6300	22.2200	+0.771%	234,073	-94.779%
2023-06-08	21.9500	22.4200	21.1600	22.0500	+0.227%	390,581	-94.739%
2023-06-07	20.6400	22.0500	20.6400	22.0000	+7.265%	492,950	-94.727%
2023-06-06	19.8600	20.9500	19.7350	20.5100	+2.756%	303,121	-94.344%
2023-06-05	20.0800	20.4000	19.3100	19.9600	-2.301%	247,873	-94.188%
2023-06-02	19.8700	20.8700	19.3900	20.4300	+4.662%	336,062	-94.322%
2023-06-01	19.7400	20.0800	19.2300	19.5200	-2.008%	289,004	-94.057%
2023-05-31	19.6500	20.2000	19.1200	19.9200	-0.050%	725,796	-94.177%
2023-05-30	20.2000	20.3785	19.4575	19.9300	+0.606%	259,286	-94.180%
2023-05-26	18.5500	20.1700	18.4300	19.8100	+6.792%	495,614	-94.144%
2023-05-25	18.4700	18.6100	18.0200	18.5500	+0.651%	176,528	-93.747%
2023-05-24	18.1500	18.5000	17.3500	18.4300	+0.109%	235,716	-93.706%
2023-05-23	18.4000	18.8900	18.2800	18.4100	-0.648%	228,778	-93.699%
2023-05-22	17.4000	18.6200	17.3000	18.5300	+6.189%	338,311	-93.740%
2023-05-19	17.6500	18.2500	17.2700	17.4500	0.000%	301,393	-93.352%
2023-05-18	16.7300	17.7100	16.7300	17.4500	+4.366%	391,566	-93.352%
2023-05-17	15.5000	16.7500	15.3200	16.7200	+8.783%	346,287	-93.062%
2023-05-16	15.5100	15.8550	15.3400	15.3700	-2.289%	240,132	-92.453%
2023-05-15	15.4300	15.7600	15.2500	15.7300	+1.944%	232,133	-92.626%
2023-05-12	15.3000	15.7900	15.2900	15.4300	+0.916%	277,217	-92.482%
2023-05-11	16.0000	16.3000	15.1400	15.2900	-5.031%	342,945	-92.413%
2023-05-10	17.5300	18.1800	15.8500	16.1000	-3.129%	765,105	-92.795%
2023-05-09	16.6100	16.9800	16.0940	16.6200	-0.479%	423,043	-93.020%
2023-05-08	15.9000	16.7200	15.3900	16.7000	+5.363%	337,539	-93.054%
2023-05-05	16.2500	16.4899	15.6900	15.8500	-0.377%	267,026	-92.681%
2023-05-04	15.5900	16.1400	15.4506	15.9100	+0.952%	325,215	-92.709%
2023-05-03	15.4500	16.1700	15.4500	15.7600	+3.277%	324,060	-92.640%
2023-05-02	15.9500	16.0350	15.2200	15.2600	-4.863%	285,093	-92.398%
2023-05-01	16.1300	16.4000	15.9000	16.0400	-1.353%	248,496	-92.768%
2023-04-28	16.3500	16.6300	16.2500	16.2600	-0.550%	178,351	-92.866%
2023-04-27	16.2100	16.3700	15.9200	16.3500	+3.285%	226,678	-92.905%
2023-04-26	16.3000	16.3800	15.7400	15.8300	-0.189%	180,538	-92.672%
2023-04-25	16.4000	16.4550	15.8100	15.8600	-4.515%	294,170	-92.686%
2023-04-24	17.4600	17.5839	16.4700	16.6100	-4.759%	252,366	-93.016%
2023-04-21	17.2800	17.6100	17.0978	17.4400	+0.751%	253,834	-93.349%
2023-04-20	17.2400	17.6200	17.1701	17.3100	-1.368%	230,064	-93.299%
2023-04-19	17.4300	17.7700	17.2600	17.5500	-0.341%	227,719	-93.390%
2023-04-18	18.3800	18.5400	17.5200	17.6100	-3.665%	364,934	-93.413%
2023-04-17	17.8800	18.4400	17.7400	18.2800	+2.237%	275,165	-93.654%
2023-04-14	17.9900	18.2550	17.5857	17.8800	-0.942%	344,153	-93.512%
2023-04-13	17.5000	18.3625	17.1000	18.0500	+2.557%	760,090	-93.573%
2023-04-12	19.0000	19.0000	17.5300	17.6000	-4.504%	1,070,003	-93.409%
2023-04-11	15.7600	19.3300	15.4100	18.4300	+22.053%	3,421,771	-93.706%
2023-04-10	14.5600	17.7600	14.4000	15.1000	+15.709%	5,603,994	-92.318%
2023-04-06	12.0600	13.3900	11.8100	13.0500	+8.841%	735,431	-91.111%
2023-04-05	12.2600	12.3100	11.7450	11.9900	-2.915%	368,742	-90.325%
2023-04-04	12.8100	12.8750	12.2100	12.3500	-3.591%	350,265	-90.607%
2023-04-03	13.2500	13.2700	12.6200	12.8100	-2.881%	295,405	-90.945%
2023-03-31	13.0200	13.3300	12.8700	13.1900	+2.566%	334,582	-91.205%
2023-03-30	13.5100	13.5774	12.7600	12.8600	-3.779%	191,124	-90.980%
2023-03-29	13.3600	13.4900	13.1350	13.3650	+1.867%	210,136	-91.321%
2023-03-28	12.9400	13.2200	12.6650	13.1200	+0.923%	235,231	-91.159%
2023-03-27	13.0300	13.3000	12.6200	13.0000	+1.010%	426,766	-91.077%
2023-03-24	13.5000	13.5900	12.6300	12.8700	-5.437%	544,861	-90.987%
2023-03-23	13.8900	14.3500	13.4700	13.6100	-1.090%	310,175	-91.477%
2023-03-22	14.4900	14.6500	13.7300	13.7600	-5.038%	382,061	-91.570%
2023-03-21	14.0600	14.6500	14.0450	14.4900	+5.305%	402,963	-91.994%
2023-03-20	13.9200	14.0800	13.3500	13.7600	+0.511%	405,486	-91.570%
2023-03-17	14.5900	14.8600	13.5900	13.6900	-7.186%	904,431	-91.527%
2023-03-16	14.0000	14.8500	13.8000	14.7500	+2.288%	640,855	-92.136%
2023-03-15	12.6900	14.5000	12.0400	14.4200	-11.371%	1,368,530	-91.956%
2023-03-14	16.9500	17.7500	16.1000	16.2700	+2.327%	467,607	-92.870%
2023-03-13	15.9700	16.5350	15.6100	15.9000	-1.609%	378,285	-92.704%
2023-03-10	16.7200	16.7200	15.8000	16.1600	-3.695%	383,596	-92.822%
2023-03-09	16.7700	17.5750	16.4700	16.7800	+0.060%	389,509	-93.087%
2023-03-08	16.2500	16.8700	15.6600	16.7700	+2.947%	375,739	-93.083%
2023-03-07	16.7600	16.9000	16.2400	16.2900	-2.513%	640,590	-92.879%
2023-03-06	17.7700	17.7700	16.5000	16.7100	-6.018%	678,954	-93.058%
2023-03-03	17.3900	17.8000	17.0200	17.7800	+2.834%	341,589	-93.476%
2023-03-02	16.8800	17.5000	16.7100	17.2900	+1.408%	329,814	-93.291%
2023-03-01	17.3400	17.5800	16.8500	17.0500	-1.899%	274,608	-93.196%
2023-02-28	17.4500	17.8350	17.3800	17.3800	-0.572%	310,705	-93.326%
2023-02-27	17.3500	17.9900	17.3100	17.4800	+2.162%	273,597	-93.364%
2023-02-24	17.2900	17.4102	16.8000	17.1100	-3.876%	262,250	-93.220%
2023-02-23	18.1500	18.2850	17.1200	17.8000	-1.385%	471,623	-93.483%
2023-02-22	16.9100	19.7500	16.8400	18.0500	+10.128%	1,127,096	-93.573%
2023-02-21	16.9000	16.9900	15.9600	16.3900	-4.487%	494,231	-92.923%
2023-02-17	17.2200	17.4199	16.9600	17.1600	-0.291%	397,458	-93.240%
2023-02-16	18.0200	18.2100	17.1800	17.2100	-6.110%	348,187	-93.260%
2023-02-15	18.2400	18.4000	18.0500	18.3300	-0.218%	243,456	-93.672%
2023-02-14	18.1800	18.6600	17.7700	18.3700	+0.823%	491,272	-93.685%
2023-02-13	18.9000	19.1300	18.1600	18.2200	-3.393%	582,104	-93.633%
2023-02-10	19.8800	20.6500	18.8300	18.8600	-6.587%	271,266	-93.849%
2023-02-09	20.4800	20.6200	20.0421	20.1900	+0.149%	233,078	-94.255%
2023-02-08	20.2400	20.2900	19.5400	20.1600	-0.494%	140,217	-94.246%
2023-02-07	19.6400	20.3890	19.3100	20.2600	+3.157%	355,677	-94.274%
2023-02-06	20.0600	20.2200	19.4200	19.6400	-3.251%	169,471	-94.094%
2023-02-03	20.3700	21.3300	20.1600	20.3000	-2.871%	334,392	-94.286%
2023-02-02	19.7800	21.5500	19.6700	20.9000	+7.621%	457,673	-94.450%
2023-02-01	19.1300	19.5500	18.2400	19.4200	+1.889%	478,126	-94.027%
2023-01-31	18.3300	19.1000	18.3300	19.0600	+4.783%	327,421	-93.914%
2023-01-30	18.6500	18.8400	18.1400	18.1900	-4.314%	208,070	-93.623%
2023-01-27	19.3400	19.6400	18.6200	19.0100	-2.262%	428,552	-93.898%
2023-01-26	19.4900	19.6400	18.8800	19.4500	+1.832%	161,815	-94.036%
2023-01-25	19.0700	19.3750	18.3100	19.1000	-2.152%	308,942	-93.927%
2023-01-24	19.6400	20.1300	19.3700	19.5200	-1.165%	138,616	-94.057%
2023-01-23	19.3100	19.9500	19.1150	19.7500	+2.438%	159,403	-94.127%
2023-01-20	18.7900	19.3400	18.5300	19.2800	+3.991%	274,220	-93.983%
2023-01-19	18.7300	18.8300	18.0300	18.5400	-2.881%	197,205	-93.743%
2023-01-18	19.9600	20.2700	19.0200	19.0900	-2.949%	162,647	-93.924%
2023-01-17	19.1200	19.8900	18.7100	19.6700	+2.930%	298,714	-94.103%
2023-01-13	19.4100	19.7500	18.9800	19.1100	-3.241%	300,509	-93.930%
2023-01-12	19.7200	20.0350	19.0400	19.7500	+1.075%	322,390	-94.127%
2023-01-11	18.9500	20.0800	18.7077	19.5400	+4.158%	389,915	-94.063%
2023-01-10	17.6500	19.3000	17.1700	18.7600	+5.157%	445,665	-93.817%
2023-01-09	18.7800	19.1500	17.7600	17.8400	-3.254%	231,424	-93.498%
2023-01-06	18.2100	18.5500	17.5300	18.4400	+1.935%	309,164	-93.709%
2023-01-05	19.4400	19.4400	17.9400	18.0900	-8.405%	308,612	-93.588%
2023-01-04	19.7300	20.4800	19.3900	19.7500	+1.647%	296,887	-94.127%
2023-01-03	20.3500	20.9600	18.9279	19.4300	-2.655%	378,849	-94.030%
2022-12-30	20.2000	20.6400	19.6700	19.9600	-2.587%	287,703	-94.188%
2022-12-29	19.4200	20.5800	19.1900	20.4900	+7.672%	179,908	-94.339%
2022-12-28	19.4200	19.7750	18.8900	19.0300	-2.560%	115,367	-93.904%
2022-12-27	19.3400	19.6800	18.8400	19.5300	+0.982%	181,416	-94.060%
2022-12-23	19.4800	19.8900	19.1100	19.3400	-0.973%	190,037	-94.002%
2022-12-22	19.5000	19.7200	18.6900	19.5300	-1.314%	183,170	-94.060%
2022-12-21	19.7000	20.2300	19.5200	19.7900	+1.228%	207,653	-94.138%
2022-12-20	18.7800	19.7700	18.7500	19.5500	+3.112%	429,521	-94.066%
2022-12-19	19.4700	20.0000	18.6800	18.9600	-1.813%	368,315	-93.882%
2022-12-16	19.2200	19.7200	18.3300	19.3100	-0.771%	1,012,568	-93.993%
2022-12-15	20.5500	20.9600	19.3500	19.4600	-8.121%	384,262	-94.039%
2022-12-14	20.9200	22.0700	20.8500	21.1800	+1.631%	405,942	-94.523%
2022-12-13	22.1400	23.0900	20.3250	20.8400	-1.837%	665,883	-94.434%
2022-12-12	19.8600	21.7399	19.7351	21.2300	+7.114%	375,744	-94.536%
2022-12-09	19.9100	20.3700	19.6800	19.8200	-1.295%	343,957	-94.147%
2022-12-08	18.8500	20.1800	18.6200	20.0800	+7.208%	309,210	-94.223%
2022-12-07	18.4500	19.0800	17.9900	18.7300	+0.591%	221,937	-93.807%
2022-12-06	18.5200	18.6800	17.8700	18.6200	+1.086%	316,015	-93.770%
2022-12-05	18.9500	19.0800	18.1500	18.4200	-2.950%	325,208	-93.702%
2022-12-02	18.8100	19.1200	18.3900	18.9800	-1.912%	240,257	-93.888%
2022-12-01	19.2900	19.6300	18.5200	19.3500	+1.896%	241,401	-94.005%
2022-11-30	18.0150	19.1300	17.8100	18.9900	+5.617%	347,834	-93.892%
2022-11-29	17.7900	18.2500	17.6600	17.9800	+1.011%	327,132	-93.548%
2022-11-28	18.9400	19.2638	17.7500	17.8000	-7.867%	230,144	-93.483%
2022-11-25	19.2100	19.3400	18.7600	19.3200	-0.207%	214,407	-93.996%
2022-11-23	19.0200	19.9200	18.6400	19.3600	+1.361%	226,825	-94.008%
2022-11-22	18.5900	19.2600	17.9100	19.1000	+3.635%	239,326	-93.927%
2022-11-21	18.3900	18.7100	17.8700	18.4300	-0.540%	317,979	-93.706%
2022-11-18	20.0200	20.0200	17.8600	18.5300	-4.632%	764,339	-93.740%
2022-11-17	19.5600	19.9000	18.6900	19.4300	-3.092%	679,531	-94.030%
2022-11-16	25.0900	25.4800	19.8900	20.0500	-21.863%	737,059	-94.214%
2022-11-15	23.6300	27.0000	23.3200	25.6600	+12.248%	810,214	-95.479%
2022-11-14	23.2000	24.5650	22.6450	22.8600	-3.218%	418,626	-94.926%
2022-11-11	22.9500	24.5000	21.7600	23.6200	+3.687%	1,340,192	-95.089%
2022-11-10	16.9200	30.4400	16.9100	22.7800	+42.109%	9,159,975	-94.908%
2022-11-09	16.8000	17.4700	15.2300	16.0300	-4.923%	552,315	-92.764%
2022-11-08	16.6900	17.6900	16.3300	16.8600	+1.444%	406,935	-93.120%
2022-11-07	18.1800	18.6800	16.5200	16.6200	-6.943%	359,907	-93.020%
2022-11-04	18.0900	18.1600	17.1800	17.8600	+0.904%	372,402	-93.505%
2022-11-03	17.9300	18.0750	17.6500	17.7000	-2.318%	201,395	-93.446%
2022-11-02	19.4200	19.4200	18.0400	18.1200	-6.260%	355,862	-93.598%
2022-11-01	20.3700	20.3700	19.1400	19.3300	-2.324%	316,743	-93.999%
2022-10-31	20.3200	20.7100	19.7000	19.7900	-2.990%	321,076	-94.138%
2022-10-28	19.8400	20.4850	19.8400	20.4000	+2.978%	280,217	-94.314%
2022-10-27	20.2200	20.5050	19.7700	19.8100	-1.000%	187,989	-94.144%
2022-10-26	19.8100	20.8600	19.4100	20.0100	+0.908%	266,625	-94.203%
2022-10-25	19.1000	20.2300	19.0000	19.8300	+4.810%	290,431	-94.150%
2022-10-24	18.6800	19.0300	17.9750	18.9200	+3.219%	273,412	-93.869%
2022-10-21	17.0000	18.5100	16.9900	18.3300	+4.385%	339,724	-93.672%
2022-10-20	17.8000	18.5100	17.3300	17.5600	-1.570%	272,330	-93.394%
2022-10-19	18.8500	18.8500	17.5300	17.8400	-5.508%	260,815	-93.498%
2022-10-18	19.4500	19.5400	18.6800	18.8800	+0.963%	122,307	-93.856%
2022-10-17	18.5200	19.0400	18.1800	18.7000	+3.486%	246,467	-93.797%
2022-10-14	19.1300	19.3000	18.0400	18.0700	-4.593%	195,847	-93.581%
2022-10-13	17.5700	19.2200	17.2900	18.9400	+2.935%	197,548	-93.875%
2022-10-12	18.6300	18.7300	18.2501	18.4000	-1.022%	173,333	-93.696%
2022-10-11	18.4000	18.7050	17.8500	18.5900	+1.418%	216,155	-93.760%
2022-10-10	18.3200	18.7300	18.0800	18.3300	-1.346%	133,026	-93.672%
2022-10-07	19.4400	19.5000	18.3550	18.5800	-6.586%	291,492	-93.757%
2022-10-06	20.1000	20.4800	19.8384	19.8900	-1.241%	114,518	-94.168%
2022-10-05	19.5300	20.1500	19.3100	20.1400	-1.032%	151,131	-94.240%
2022-10-04	19.4700	20.3700	19.4500	20.3500	+8.130%	231,952	-94.300%
2022-10-03	19.4000	19.4000	18.3900	18.8200	-0.791%	183,049	-93.836%
2022-09-30	18.7600	20.0900	18.3700	18.9700	+3.210%	332,689	-93.885%
2022-09-29	18.1000	18.8100	17.8150	18.3800	-4.420%	445,674	-93.689%
2022-09-28	19.4000	19.5700	18.3400	19.2300	+1.800%	243,942	-93.968%
2022-09-27	19.4600	19.8053	18.6200	18.8900	-1.358%	210,086	-93.859%
2022-09-26	19.0400	19.9000	19.0350	19.1500	-2.594%	214,024	-93.943%
2022-09-23	19.2600	19.7200	18.6100	19.6600	-0.506%	297,096	-94.100%
2022-09-22	20.8500	21.1800	19.5000	19.7600	-5.725%	299,205	-94.130%
2022-09-21	21.6400	22.1600	20.9300	20.9600	-2.239%	255,741	-94.466%
2022-09-20	21.0000	21.6700	21.0000	21.4400	+0.422%	224,858	-94.590%
2022-09-19	22.7000	23.0400	21.3500	21.3500	-7.855%	376,459	-94.567%
2022-09-16	23.0000	23.2400	22.4885	23.1700	-1.362%	537,983	-94.994%
2022-09-15	22.5400	23.9900	22.5400	23.4900	+2.666%	315,953	-95.062%
2022-09-14	22.8300	23.0200	22.1600	22.8800	+0.616%	283,416	-94.930%
2022-09-13	23.0000	23.6100	22.5100	22.7400	-5.329%	323,090	-94.899%
2022-09-12	23.9000	24.4450	23.6100	24.0200	+1.479%	189,640	-95.171%
2022-09-09	23.8800	24.4300	23.6350	23.6700	+0.085%	202,314	-95.099%
2022-09-08	22.8100	23.7251	22.2795	23.6500	+1.852%	166,869	-95.095%
2022-09-07	22.8200	23.2600	22.3600	23.2200	+1.044%	363,117	-95.004%
2022-09-06	24.7800	24.7800	22.6234	22.9800	-6.888%	364,904	-94.952%
2022-09-02	26.2700	26.3080	24.3800	24.6800	-2.987%	311,261	-95.300%
2022-09-01	25.4100	25.9000	24.2700	25.4400	-2.229%	400,844	-95.440%
2022-08-31	26.1600	26.8600	25.5000	26.0200	-0.763%	463,804	-95.542%
2022-08-30	24.9100	26.8600	24.8600	26.2200	+6.369%	568,777	-95.576%
2022-08-29	23.7900	24.8700	23.7404	24.6500	+2.070%	198,117	-95.294%
2022-08-26	25.0200	25.5100	24.0504	24.1500	-4.281%	235,595	-95.197%
2022-08-25	24.0300	25.2700	23.8700	25.2300	+5.301%	415,151	-95.402%
2022-08-24	23.4100	24.0400	23.1300	23.9600	+2.218%	191,325	-95.159%
2022-08-23	23.5800	24.2240	23.4283	23.4400	+0.043%	151,939	-95.051%
2022-08-22	23.3900	23.7900	23.2000	23.4300	-2.416%	191,283	-95.049%
2022-08-19	24.3600	24.3994	23.7700	24.0100	-2.951%	134,157	-95.169%
2022-08-18	23.5400	24.9500	23.4101	24.7400	+4.081%	164,918	-95.311%
2022-08-17	23.8300	24.1300	22.9700	23.7700	-2.622%	215,011	-95.120%
2022-08-16	24.3400	24.9500	23.6301	24.4100	-0.570%	215,030	-95.248%
2022-08-15	23.5100	24.6000	23.5000	24.5500	+2.763%	148,865	-95.275%
2022-08-12	24.8600	25.2600	23.5000	23.8900	-3.436%	251,827	-95.144%
2022-08-11	23.9500	26.4100	23.9200	24.7400	+4.565%	606,451	-95.311%
2022-08-10	21.7600	24.5200	21.5500	23.6600	+13.098%	579,553	-95.097%
2022-08-09	23.0100	23.2789	20.3300	20.9200	-15.166%	718,877	-94.455%
2022-08-08	24.0500	25.4900	24.0500	24.6600	+2.154%	286,399	-95.296%
2022-08-05	23.4300	24.8100	23.0891	24.1400	+0.920%	151,393	-95.195%
2022-08-04	24.5400	24.9400	23.7950	23.9200	-2.685%	223,999	-95.151%
2022-08-03	22.8300	24.6800	22.5350	24.5800	+9.342%	367,366	-95.281%
2022-08-02	22.5500	22.8200	22.2950	22.4800	-1.143%	218,921	-94.840%
2022-08-01	23.2800	23.5250	22.6800	22.7400	-3.888%	285,873	-94.899%
2022-07-29	23.1300	23.8000	22.9100	23.6600	+3.094%	229,908	-95.097%
2022-07-28	21.8700	23.0300	21.8100	22.9500	+3.659%	181,624	-94.946%
2022-07-27	21.5900	22.4800	21.1700	22.1400	+3.797%	209,208	-94.761%
2022-07-26	21.1200	21.4700	20.5400	21.3300	+0.376%	197,269	-94.562%
2022-07-25	21.8800	22.1400	21.1300	21.2500	-4.020%	296,726	-94.541%
2022-07-22	21.6600	22.4000	21.4300	22.1400	+1.420%	280,320	-94.761%
2022-07-21	20.8200	22.1100	20.4100	21.8300	+4.400%	359,135	-94.686%
2022-07-20	20.0000	21.0010	19.5000	20.9100	+5.340%	315,143	-94.452%
2022-07-19	19.6800	20.2800	19.6000	19.8500	+3.547%	371,683	-94.156%
2022-07-18	19.2500	19.7800	19.0400	19.1700	+1.161%	407,517	-93.949%
2022-07-15	19.0800	19.1000	18.5250	18.9500	+2.710%	324,053	-93.879%
2022-07-14	18.2200	18.6250	18.0800	18.4500	-0.860%	337,376	-93.713%
2022-07-13	17.7000	18.8600	17.6600	18.6100	+0.977%	245,570	-93.767%
2022-07-12	17.6500	18.6600	17.6500	18.4300	+2.617%	272,241	-93.706%
2022-07-11	18.3000	18.7000	17.4100	17.9600	-3.906%	322,319	-93.541%

document.getElementById("S1DXsF").onerror = function(){this.style.display='none';}; .dark-mode .NbYXbv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NbYXbv{ color: #333333; background-color: white; border: 2px solid #333333; }EBIXEbix Incstock NASDAQ

EBIX
Ebix Inc
stock NASDAQ