Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.94	19.06	17.74	18.92	349,166	+1.01(+5.62%)
Nov 29, 2022	17.72	18.18	17.59	17.91	328,391	+0.18(+1.01%)
Nov 28, 2022	18.87	19.19	17.68	17.73	230,994	-1.51(-7.87%)
Nov 25, 2022	19.14	19.27	18.69	19.25	215,241	-0.04(-0.21%)
Nov 23, 2022	18.95	19.84	18.57	19.29	227,707	+0.26(+1.36%)
Nov 22, 2022	18.52	19.19	17.84	19.03	240,096	+0.67(+3.64%)
Nov 21, 2022	18.32	18.64	17.80	18.36	319,206	-0.10(-0.54%)
Nov 18, 2022	19.94	19.94	17.79	18.46	785,886	-0.90(-4.63%)
Nov 17, 2022	19.48	19.82	18.62	19.35	682,166	-0.62(-3.09%)
Nov 16, 2022	24.99	25.38	19.81	19.97	739,861	-5.59(-21.86%)
Nov 15, 2022	23.54	26.90	23.23	25.56	811,957	+2.79(+12.25%)
Nov 14, 2022	23.11	24.47	22.56	22.77	421,637	-0.76(-3.22%)
Nov 11, 2022	22.86	24.41	21.68	23.53	1,345,406	+0.84(+3.69%)
Nov 10, 2022	16.85	30.32	16.84	22.69	9,194,620	+6.72(+42.11%)
Nov 09, 2022	16.73	17.40	15.17	15.97	554,464	-0.83(-4.92%)
Nov 08, 2022	16.63	17.62	16.27	16.79	408,518	+0.24(+1.44%)
Nov 07, 2022	18.11	18.61	16.46	16.56	361,266	-1.24(-6.94%)
Nov 04, 2022	18.02	18.09	17.11	17.79	373,851	+0.16(+0.90%)
Nov 03, 2022	17.86	18.00	17.58	17.63	202,178	-0.42(-2.32%)
Nov 02, 2022	19.34	19.34	17.97	18.05	357,208	-1.21(-6.26%)
Nov 01, 2022	20.29	20.29	19.07	19.26	317,974	-0.46(-2.32%)
Oct 31, 2022	20.24	20.63	19.62	19.71	322,325	-0.61(-2.99%)
Oct 28, 2022	19.76	20.41	19.76	20.32	281,307	+0.59(+2.98%)
Oct 27, 2022	20.14	20.43	19.69	19.73	188,720	-0.20(-1.00%)
Oct 26, 2022	19.73	20.78	19.33	19.93	267,662	+0.18(+0.91%)
Oct 25, 2022	19.03	20.15	18.93	19.75	291,557	+0.91(+4.81%)
Oct 24, 2022	18.61	18.96	17.91	18.85	274,475	+0.59(+3.22%)
Oct 21, 2022	16.93	18.44	16.92	18.26	341,045	+0.77(+4.39%)
Oct 20, 2022	17.73	18.44	17.26	17.49	271,868	-0.28(-1.57%)
Oct 19, 2022	18.78	18.78	17.46	17.77	261,829	-1.04(-5.51%)
Oct 18, 2022	19.37	19.46	18.61	18.81	122,782	+0.18(+0.96%)
Oct 17, 2022	18.45	18.97	18.11	18.63	247,426	+0.63(+3.49%)
Oct 14, 2022	19.06	19.23	17.97	18.00	196,609	-0.87(-4.59%)
Oct 13, 2022	17.50	19.15	17.22	18.87	198,316	+0.54(+2.93%)
Oct 12, 2022	18.56	18.66	18.18	18.33	174,007	-0.19(-1.02%)
Oct 11, 2022	18.33	18.63	17.78	18.52	216,996	+0.26(+1.42%)
Oct 10, 2022	18.25	18.66	18.01	18.26	133,543	-0.25(-1.35%)
Oct 07, 2022	19.36	19.42	18.28	18.51	292,626	-1.30(-6.59%)
Oct 06, 2022	20.02	20.40	19.76	19.81	114,963	-0.25(-1.24%)
Oct 05, 2022	19.45	20.07	19.24	20.06	151,719	-0.21(-1.03%)
Oct 04, 2022	19.39	20.29	19.37	20.27	232,854	+1.52(+8.13%)
Oct 03, 2022	19.32	19.32	18.32	18.75	183,761	-0.15(-0.79%)
Sep 30, 2022	18.69	20.01	18.30	18.90	389,197	+0.59(+3.21%)
Sep 29, 2022	18.03	18.74	17.75	18.31	447,408	-0.85(-4.42%)
Sep 28, 2022	19.32	19.49	18.27	19.16	244,891	+0.34(+1.80%)
Sep 27, 2022	19.38	19.73	18.55	18.82	210,903	-0.26(-1.36%)
Sep 26, 2022	18.97	19.82	18.96	19.08	214,856	-0.51(-2.59%)
Sep 23, 2022	19.19	19.64	18.54	19.58	298,252	-0.10(-0.51%)
Sep 22, 2022	20.77	21.10	19.42	19.68	300,369	-1.20(-5.73%)
Sep 21, 2022	21.56	22.07	20.85	20.88	256,736	-0.48(-2.24%)
Sep 20, 2022	20.92	21.59	20.92	21.36	225,732	+0.09(+0.42%)
Sep 19, 2022	22.61	22.95	21.27	21.27	377,892	-1.81(-7.86%)
Sep 16, 2022	22.91	23.15	22.40	23.08	540,301	-0.32(-1.36%)
Sep 15, 2022	22.45	23.90	22.45	23.40	317,182	+0.61(+2.67%)
Sep 14, 2022	22.74	22.93	22.07	22.79	284,518	+0.14(+0.62%)
Sep 13, 2022	22.91	23.52	22.42	22.65	324,342	-1.27(-5.33%)
Sep 12, 2022	23.81	24.35	23.52	23.93	190,377	+0.35(+1.48%)
Sep 09, 2022	23.79	24.34	23.54	23.58	203,101	+0.02(+0.08%)
Sep 08, 2022	22.72	23.63	22.19	23.56	167,518	+0.43(+1.85%)
Sep 07, 2022	22.73	23.17	22.27	23.13	364,529	+0.24(+1.04%)
Sep 06, 2022	24.68	24.68	22.54	22.89	366,323	-1.69(-6.89%)
Sep 02, 2022	26.17	26.21	24.29	24.58	312,472	-0.76(-2.99%)