Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	34.27	34.54	33.77	34.08	217,435	+0.05(+0.14%)
Aug 29, 2019	33.67	34.58	33.54	34.03	178,480	+0.82(+2.46%)
Aug 28, 2019	33.10	33.52	32.43	33.21	161,515	+0.04(+0.12%)
Aug 27, 2019	33.90	34.29	33.08	33.17	248,840	-0.36(-1.06%)
Aug 26, 2019	33.67	33.74	33.02	33.53	180,193	+0.51(+1.54%)
Aug 23, 2019	34.43	34.76	32.91	33.02	275,744	-1.65(-4.75%)
Aug 22, 2019	34.53	34.79	33.86	34.67	219,656	+0.20(+0.59%)
Aug 21, 2019	34.85	35.38	34.16	34.46	155,569	+0.13(+0.36%)
Aug 20, 2019	34.64	34.64	33.93	34.34	154,776	-0.50(-1.44%)
Aug 19, 2019	34.07	35.27	33.83	34.84	301,734	+1.09(+3.22%)
Aug 16, 2019	33.09	34.56	32.87	33.75	365,545	+1.14(+3.48%)
Aug 15, 2019	33.66	34.02	32.59	32.62	442,989	-1.41(-4.16%)
Aug 14, 2019	35.57	36.78	33.87	34.03	433,508	-2.54(-6.95%)
Aug 13, 2019	36.04	37.45	35.68	36.57	332,860	+0.57(+1.58%)
Aug 12, 2019	37.31	37.36	35.74	36.00	367,568	-1.51(-4.03%)
Aug 09, 2019	37.90	38.30	37.14	37.51	390,386	-0.65(-1.71%)
Aug 08, 2019	38.48	40.12	36.19	38.17	992,013	-0.97(-2.48%)
Aug 07, 2019	38.52	39.35	38.40	39.14	298,470	+0.22(+0.57%)
Aug 06, 2019	40.21	40.52	38.50	38.92	287,625	-0.53(-1.34%)
Aug 05, 2019	40.41	40.65	38.81	39.45	330,716	-2.11(-5.07%)
Aug 02, 2019	42.52	43.48	40.87	41.55	329,375	-1.18(-2.77%)
Aug 01, 2019	44.74	44.74	42.36	42.74	367,868	-1.55(-3.50%)
Jul 31, 2019	43.88	44.63	43.65	44.29	440,241	+0.61(+1.39%)
Jul 30, 2019	43.29	43.92	42.98	43.68	330,364	+0.11(+0.24%)
Jul 29, 2019	43.57	43.67	42.47	43.57	308,633	+0.04(+0.09%)
Jul 26, 2019	42.42	43.91	42.09	43.54	319,293	+1.40(+3.33%)
Jul 25, 2019	42.06	42.88	41.36	42.13	234,341	-0.09(-0.21%)
Jul 24, 2019	41.32	42.71	40.02	42.22	534,407	+0.58(+1.39%)
Jul 23, 2019	42.06	42.06	40.89	41.64	223,205	+0.02(+0.05%)
Jul 22, 2019	42.16	42.78	41.24	41.62	377,951	-0.50(-1.19%)
Jul 19, 2019	43.01	43.11	41.85	42.12	420,735	-0.77(-1.79%)
Jul 18, 2019	42.95	43.52	41.97	42.89	425,143	-0.30(-0.69%)
Jul 17, 2019	46.35	46.87	42.88	43.19	1,182,433	-3.10(-6.69%)
Jul 16, 2019	45.95	46.75	45.57	46.29	229,970	+0.25(+0.54%)
Jul 15, 2019	46.02	46.75	45.98	46.04	236,363	-0.07(-0.15%)
Jul 12, 2019	46.10	46.47	45.35	46.10	172,950	+0.21(+0.46%)
Jul 11, 2019	47.16	47.93	45.18	45.89	263,055	-1.27(-2.69%)
Jul 10, 2019	48.84	49.49	47.05	47.16	260,211	-1.33(-2.74%)
Jul 09, 2019	48.27	48.77	47.98	48.49	135,684	-0.39(-0.81%)
Jul 08, 2019	49.15	49.46	48.70	48.89	138,111	-0.60(-1.21%)
Jul 05, 2019	48.51	49.51	47.63	49.48	117,136	+0.40(+0.82%)
Jul 03, 2019	48.34	49.15	48.14	49.08	168,897	+1.18(+2.47%)
Jul 02, 2019	48.41	48.69	47.36	47.89	166,288	-0.69(-1.43%)
Jul 01, 2019	49.25	49.96	48.16	48.59	277,494	+0.27(+0.56%)
Jun 28, 2019	46.92	49.19	46.80	48.32	466,779	+1.70(+3.65%)
Jun 27, 2019	45.73	46.88	45.52	46.61	275,797	+1.23(+2.71%)
Jun 26, 2019	45.80	46.27	45.20	45.38	205,381	+0.02(+0.04%)
Jun 25, 2019	46.36	46.36	44.76	45.36	293,840	-1.14(-2.44%)
Jun 24, 2019	46.14	47.38	46.07	46.50	569,998	+0.63(+1.38%)
Jun 21, 2019	45.28	45.95	44.58	45.86	1,857,661	+0.50(+1.10%)
Jun 20, 2019	45.66	46.61	45.22	45.36	482,649	+0.32(+0.70%)
Jun 19, 2019	45.85	46.05	44.26	45.05	577,560	-0.69(-1.51%)
Jun 18, 2019	45.63	47.60	45.47	45.74	852,146	+0.86(+1.91%)
Jun 17, 2019	51.24	51.24	40.79	44.88	3,208,883	-6.45(-12.56%)
Jun 14, 2019	51.09	51.67	50.66	51.33	146,135	+0.21(+0.41%)
Jun 13, 2019	50.52	51.64	50.13	51.12	156,618	+0.90(+1.80%)
Jun 12, 2019	50.37	50.49	49.23	50.21	94,709	-0.16(-0.32%)
Jun 11, 2019	51.34	51.42	50.05	50.38	185,786	-0.54(-1.06%)
Jun 10, 2019	48.72	50.97	48.72	50.92	196,775	+2.60(+5.38%)
Jun 07, 2019	47.74	49.12	47.71	48.32	214,733	+0.80(+1.68%)
Jun 06, 2019	46.82	47.63	46.46	47.52	124,931	+0.53(+1.13%)
Jun 05, 2019	47.14	47.74	46.18	46.99	251,924	+0.30(+0.64%)
Jun 04, 2019	44.86	46.76	44.54	46.69	205,230	+2.66(+6.03%)