Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	31.06	31.14	30.34	30.56	378,072	-1.16(-3.66%)
Nov 29, 2021	32.00	32.06	30.60	31.72	316,303	+0.09(+0.30%)
Nov 26, 2021	33.46	33.99	31.27	31.62	225,974	-3.66(-10.39%)
Nov 24, 2021	34.59	35.40	34.01	35.29	149,356	+0.35(+1.01%)
Nov 23, 2021	34.79	35.30	33.73	34.94	185,154	+0.15(+0.42%)
Nov 22, 2021	34.84	35.58	33.90	34.79	139,803	+0.13(+0.38%)
Nov 19, 2021	35.10	35.66	34.36	34.66	142,695	-0.86(-2.42%)
Nov 18, 2021	36.02	35.59	35.35	35.52	148,959	-0.49(-1.36%)
Nov 17, 2021	36.21	36.41	35.64	36.01	129,095	-0.34(-0.94%)
Nov 16, 2021	36.32	36.85	35.67	36.35	176,551	+0.01(+0.03%)
Nov 15, 2021	36.39	37.41	36.06	36.34	172,725	+0.03(+0.08%)
Nov 12, 2021	36.49	37.15	36.25	36.31	138,536	-0.18(-0.49%)
Nov 11, 2021	35.71	36.94	35.57	36.49	144,529	+1.17(+3.31%)
Nov 10, 2021	34.96			35.32	407,500	+0.27(+0.77%)
Nov 09, 2021	33.53	36.75	30.31	35.05	841,439	-3.46(-8.98%)
Nov 08, 2021	39.19	39.88	37.97	38.51	264,123	-0.32(-0.82%)
Nov 05, 2021	39.04	39.17	38.26	38.83	203,176	+0.51(+1.33%)
Nov 04, 2021	38.28	39.73	37.61	38.32	318,135	+0.16(+0.42%)
Nov 03, 2021	35.42	38.60	35.02	38.16	365,141	+2.49(+6.98%)
Nov 02, 2021	35.00	35.86	34.38	35.67	176,645	+0.62(+1.77%)
Nov 01, 2021	33.17	35.89	34.65	35.05	295,638	+2.24(+6.83%)
Oct 29, 2021	32.06	33.06	31.73	32.81	265,343	+0.84(+2.63%)
Oct 28, 2021	30.96	32.06	30.89	31.97	163,585	+1.16(+3.77%)
Oct 27, 2021	31.70	31.75	30.77	30.81	134,031	-0.95(-2.99%)
Oct 26, 2021	31.92		31.66	31.76	131,386	-0.03(-0.09%)
Oct 25, 2021	31.45	33.19	31.32	31.79	301,319	+0.52(+1.66%)
Oct 22, 2021	31.60	31.83	30.95	31.27	169,269	-0.23(-0.73%)
Oct 21, 2021	30.71	31.79	30.08	31.50	169,039	+0.71(+2.31%)
Oct 20, 2021	30.75	31.12	30.50	30.79	108,345	-0.10(-0.32%)
Oct 19, 2021	29.92	30.99	29.74	30.89	109,861	+1.02(+3.41%)
Oct 18, 2021	29.96	31.02	29.85	29.87	136,829	-0.52(-1.71%)
Oct 15, 2021	30.20	30.77	29.83	30.39	224,681	+0.73(+2.46%)
Oct 14, 2021	28.67	29.71	28.64	29.66	175,068	+1.52(+5.40%)
Oct 13, 2021	27.77	28.21	27.63	28.14	70,372	+0.41(+1.48%)
Oct 12, 2021	27.80	27.93	27.20	27.73	101,376	+0.13(+0.47%)
Oct 11, 2021	28.18	28.66	27.57	27.60	105,514	-0.63(-2.23%)
Oct 08, 2021	28.35	29.23	28.02	28.23	119,784	+0.07(+0.25%)
Oct 07, 2021	28.08	28.78	28.02	28.16	260,885	+0.35(+1.26%)
Oct 06, 2021	26.81	27.82	26.54	27.81	237,510	+0.73(+2.70%)
Oct 05, 2021	27.09	27.41	26.78	27.08	132,401	+0.03(+0.11%)
Oct 04, 2021	27.96	28.31	26.87	27.05	147,346	-0.95(-3.39%)
Oct 01, 2021	27.06	28.14	27.06	28.00	153,160	+1.07(+3.97%)
Sep 30, 2021	26.92	27.27	26.80	26.93	154,694	+0.05(+0.19%)
Sep 29, 2021	27.98	27.98	26.80	26.88	126,995	-0.82(-2.96%)
Sep 28, 2021	29.00	29.00	27.42	27.70	211,164	-1.36(-4.68%)
Sep 27, 2021	27.87	29.36	27.87	29.06	181,442	+1.19(+4.27%)
Sep 24, 2021	27.85	28.23	27.61	27.87	141,642	-0.11(-0.39%)
Sep 23, 2021	27.39	28.29	27.39	27.98	98,001	+0.74(+2.72%)
Sep 22, 2021	27.16	27.53	26.76	27.24	110,358	+0.54(+2.02%)
Sep 21, 2021	27.09	27.70	26.69	26.70	125,670	-0.26(-0.96%)
Sep 20, 2021	26.82	27.23	26.31	26.96	142,082	-0.80(-2.88%)
Sep 17, 2021	27.42	27.87	26.93	27.76	396,724	+0.48(+1.76%)
Sep 16, 2021	27.75	28.14	27.26	27.28	108,663	-0.51(-1.84%)
Sep 15, 2021	27.73	28.48	27.37	27.79	140,346	+0.21(+0.76%)
Sep 14, 2021	27.50	27.62	26.71	27.58	200,004	+0.21(+0.77%)
Sep 13, 2021	26.99	27.62	26.68	27.37	103,120	+0.58(+2.16%)
Sep 10, 2021	27.82	28.00	26.69	26.79	100,212	-0.61(-2.23%)
Sep 09, 2021	27.70	28.21	26.99	27.40	91,682	-0.36(-1.30%)
Sep 08, 2021	27.49	28.04	26.74	27.76	183,964	+0.13(+0.47%)
Sep 07, 2021	28.41	28.70	27.58	27.63	105,545	-0.96(-3.36%)
Sep 03, 2021	29.05	29.40	28.00	28.59	130,264	-0.49(-1.69%)
Sep 02, 2021	29.04	29.48	28.68	29.08	74,944	+0.11(+0.38%)