Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.27	48.65	47.62	48.50	151,434	+0.05(+0.10%)
Apr 29, 2019	47.81	48.78	47.57	48.45	111,960	+0.62(+1.31%)
Apr 26, 2019	47.28	48.41	47.07	47.82	197,672	+0.47(+0.99%)
Apr 25, 2019	47.78	47.87	46.64	47.35	238,283	-0.44(-0.92%)
Apr 24, 2019	47.50	48.05	47.03	47.79	169,459	+0.37(+0.79%)
Apr 23, 2019	45.34	48.00	45.34	47.42	226,862	+2.04(+4.49%)
Apr 22, 2019	45.54	46.11	45.32	45.38	185,645	-0.25(-0.55%)
Apr 18, 2019	45.87	45.97	45.30	45.63	362,867	-0.36(-0.77%)
Apr 17, 2019	47.90	47.90	45.79	45.99	340,187	-1.73(-3.62%)
Apr 16, 2019	48.26	48.49	47.30	47.72	276,893	-0.37(-0.76%)
Apr 15, 2019	48.51	48.70	47.84	48.08	209,016	-0.43(-0.89%)
Apr 12, 2019	49.10	49.32	48.38	48.51	209,747	-0.37(-0.77%)
Apr 11, 2019	49.75	50.63	48.67	48.89	196,630	-0.70(-1.41%)
Apr 10, 2019	48.92	50.07	48.77	49.59	275,997	+0.68(+1.39%)
Apr 09, 2019	48.80	49.38	48.24	48.91	236,779	-0.20(-0.41%)
Apr 08, 2019	49.05	49.36	47.84	49.11	251,256	-0.16(-0.33%)
Apr 05, 2019	48.52	49.72	48.37	49.27	276,158	+0.86(+1.79%)
Apr 04, 2019	49.10	49.85	47.66	48.41	238,433	-0.60(-1.22%)
Apr 03, 2019	47.95	49.43	46.92	49.00	305,644	+1.53(+3.22%)
Apr 02, 2019	48.44	48.67	47.28	47.48	255,129	-1.02(-2.10%)
Apr 01, 2019	47.79	48.82	47.17	48.50	285,651	+1.07(+2.25%)
Mar 29, 2019	47.06	47.77	46.85	47.43	238,580	+0.68(+1.46%)
Mar 28, 2019	46.41	46.86	45.91	46.75	208,193	+0.38(+0.83%)
Mar 27, 2019	46.64	46.95	45.24	46.36	177,447	-0.39(-0.84%)
Mar 26, 2019	46.59	47.23	46.12	46.76	253,587	+0.45(+0.98%)
Mar 25, 2019	45.79	46.54	44.80	46.30	359,130	+0.27(+0.58%)
Mar 22, 2019	48.34	48.35	46.01	46.04	422,929	-2.73(-5.60%)
Mar 21, 2019	48.34	49.40	48.17	48.76	275,424	+0.41(+0.85%)
Mar 20, 2019	49.64	49.76	47.74	48.35	358,099	-1.41(-2.84%)
Mar 19, 2019	49.86	51.16	49.53	49.76	306,274	+0.20(+0.41%)
Mar 18, 2019	49.97	50.68	49.45	49.56	203,715	-0.18(-0.37%)
Mar 15, 2019	48.58	50.25	48.20	49.74	599,574	+1.23(+2.53%)
Mar 14, 2019	48.70	49.19	48.31	48.51	180,041	-0.32(-0.65%)
Mar 13, 2019	48.99	49.26	48.45	48.83	175,454	-0.10(-0.20%)
Mar 12, 2019	49.02	49.37	48.43	48.93	287,295	-0.36(-0.72%)
Mar 11, 2019	48.32	49.52	47.95	49.28	250,773	+1.03(+2.13%)
Mar 08, 2019	47.79	48.54	47.51	48.26	365,261	-0.17(-0.36%)
Mar 07, 2019	49.80	49.99	48.05	48.43	320,832	-1.43(-2.87%)
Mar 06, 2019	51.92	52.05	49.83	49.86	434,756	-1.89(-3.66%)
Mar 05, 2019	51.31	52.07	50.23	51.75	688,132	+0.56(+1.09%)
Mar 04, 2019	52.17	52.64	49.45	51.19	752,900	-0.72(-1.39%)
Mar 01, 2019	61.38	61.38	51.45	51.92	1,500,081	-4.06(-7.26%)
Feb 28, 2019	56.68	57.07	55.82	55.98	425,881	-0.61(-1.07%)
Feb 27, 2019	58.20	58.63	56.26	56.58	387,717	-1.80(-3.09%)
Feb 26, 2019	58.28	59.25	57.75	58.39	368,065	+0.12(+0.21%)
Feb 25, 2019	57.11	59.67	56.81	58.26	521,994	+1.64(+2.90%)
Feb 22, 2019	56.79	57.09	55.74	56.62	393,539	+0.15(+0.27%)
Feb 21, 2019	56.56	56.69	55.72	56.47	127,183	-0.18(-0.32%)
Feb 20, 2019	56.32	56.99	56.10	56.65	226,822	+0.44(+0.79%)
Feb 19, 2019	55.89	56.50	55.37	56.21	162,258	+0.01(+0.02%)
Feb 15, 2019	55.79	56.50	55.32	56.20	246,795	+0.54(+0.97%)
Feb 14, 2019	54.87	56.16	53.54	55.66	231,076	+0.58(+1.05%)
Feb 13, 2019	54.84	55.69	54.14	55.08	233,672	+0.42(+0.77%)
Feb 12, 2019	54.31	54.69	53.92	54.66	145,707	+0.90(+1.68%)
Feb 11, 2019	53.77	54.10	53.23	53.76	182,426	+0.00(+0.00%)
Feb 08, 2019	54.85	55.00	52.56	53.76	372,695	-1.02(-1.86%)
Feb 07, 2019	54.69	55.10	53.90	54.78	221,102	-0.31(-0.56%)
Feb 06, 2019	56.28	56.96	55.07	55.08	324,196	-1.18(-2.10%)
Feb 05, 2019	56.27	56.61	55.71	56.26	245,294	+0.57(+1.02%)
Feb 04, 2019	54.19	55.73	53.90	55.70	269,529	+1.64(+3.04%)