Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	45.01	45.52	43.50	44.04	330,195	-1.12(-2.47%)
May 31, 2019	47.51	47.63	45.05	45.15	528,622	-3.02(-6.27%)
May 30, 2019	48.29	48.90	47.49	48.17	173,883	+0.12(+0.25%)
May 29, 2019	48.14	48.36	47.19	48.05	127,805	-0.45(-0.93%)
May 28, 2019	48.26	49.45	48.04	48.50	189,277	+0.40(+0.84%)
May 24, 2019	47.45	48.34	47.05	48.10	129,803	+0.97(+2.06%)
May 23, 2019	48.23	48.23	46.67	47.13	163,686	-1.65(-3.39%)
May 22, 2019	48.61	49.19	48.39	48.78	104,768	-0.08(-0.16%)
May 21, 2019	47.55	48.94	47.55	48.86	222,073	+1.67(+3.54%)
May 20, 2019	48.07	48.39	47.01	47.19	159,802	-1.26(-2.60%)
May 17, 2019	48.58	49.30	48.26	48.45	189,032	-0.72(-1.47%)
May 16, 2019	48.08	49.63	47.73	49.17	167,734	+1.12(+2.34%)
May 15, 2019	46.28	48.27	46.17	48.04	218,760	+1.20(+2.56%)
May 14, 2019	46.12	46.90	45.93	46.84	303,392	+1.26(+2.76%)
May 13, 2019	50.34	50.37	45.55	45.58	520,266	-5.96(-11.56%)
May 10, 2019	48.99	51.81	48.11	51.54	516,404	+2.76(+5.65%)
May 09, 2019	47.81	48.98	46.35	48.78	550,059	+2.81(+6.12%)
May 08, 2019	46.33	47.14	45.48	45.97	386,869	-0.46(-0.99%)
May 07, 2019	48.22	49.02	46.16	46.43	248,276	-2.41(-4.94%)
May 06, 2019	48.04	48.92	47.50	48.84	266,277	-0.12(-0.26%)
May 03, 2019	48.63	49.27	48.09	48.97	219,635	+0.67(+1.39%)
May 02, 2019	48.70	48.74	47.79	48.29	217,574	-0.61(-1.26%)
May 01, 2019	48.52	49.41	48.29	48.91	413,466	+0.41(+0.85%)
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%)