Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.69	30.77	29.98	30.20	382,642	-1.07(-3.43%)
Nov 29, 2021	31.54	31.60	30.16	31.27	320,885	+0.09(+0.30%)
Nov 26, 2021	32.98	33.50	30.82	31.17	229,247	-3.61(-10.39%)
Nov 24, 2021	34.10	34.89	33.52	34.79	151,519	+0.35(+1.01%)
Nov 23, 2021	34.29	34.80	33.25	34.44	187,836	+0.15(+0.42%)
Nov 22, 2021	34.34	35.07	33.42	34.29	141,828	+0.13(+0.38%)
Nov 19, 2021	34.60	35.15	33.87	34.16	144,762	-0.85(-2.42%)
Nov 18, 2021	35.51	35.08	34.85	35.01	151,117	-0.48(-1.36%)
Nov 17, 2021	35.69	35.89	35.13	35.50	130,965	-0.34(-0.94%)
Nov 16, 2021	35.80	36.32	35.16	35.83	179,108	+0.01(+0.03%)
Nov 15, 2021	35.87	36.88	35.54	35.82	175,227	+0.03(+0.08%)
Nov 12, 2021	35.97	36.62	35.73	35.79	140,543	-0.18(-0.49%)
Nov 11, 2021	35.20	36.41	35.06	35.97	146,622	+1.15(+3.31%)
Nov 10, 2021	34.46			34.82	413,403	+0.27(+0.77%)
Nov 09, 2021	33.05	36.23	29.88	34.55	853,629	-3.41(-8.98%)
Nov 08, 2021	38.63	39.31	37.43	37.96	267,949	-0.32(-0.82%)
Nov 05, 2021	38.48	38.61	37.71	38.28	206,119	+0.50(+1.33%)
Nov 04, 2021	37.73	39.16	37.07	37.77	322,744	+0.16(+0.42%)
Nov 03, 2021	34.91	38.05	34.52	37.62	370,431	+2.45(+6.98%)
Nov 02, 2021	34.50	35.35	33.89	35.16	179,204	+0.61(+1.77%)
Nov 01, 2021	32.70	35.38	34.15	34.55	299,921	+2.21(+6.83%)
Oct 29, 2021	31.60	32.59	31.28	32.34	269,187	+0.83(+2.63%)
Oct 28, 2021	30.52	31.61	30.45	31.51	165,955	+1.14(+3.76%)
Oct 27, 2021	31.25	31.29	30.33	30.37	135,972	-0.94(-2.99%)
Oct 26, 2021	31.46		31.21	31.31	133,289	-0.03(-0.09%)
Oct 25, 2021	31.00	32.72	30.87	31.34	305,684	+0.51(+1.66%)
Oct 22, 2021	31.15	31.38	30.50	30.82	171,721	-0.23(-0.73%)
Oct 21, 2021	30.27	31.34	29.65	31.05	171,488	+0.70(+2.31%)
Oct 20, 2021	30.31	30.68	30.06	30.35	109,914	-0.10(-0.32%)
Oct 19, 2021	29.49	30.55	29.32	30.45	111,452	+1.01(+3.42%)
Oct 18, 2021	29.53	30.58	29.42	29.44	138,811	-0.51(-1.71%)
Oct 15, 2021	29.77	30.33	29.40	29.96	227,936	+0.72(+2.46%)
Oct 14, 2021	28.26	29.29	28.23	29.24	177,604	+1.50(+5.40%)
Oct 13, 2021	27.37	27.81	27.24	27.74	71,391	+0.40(+1.48%)
Oct 12, 2021	27.40	27.53	26.81	27.33	102,844	+0.13(+0.47%)
Oct 11, 2021	27.78	28.26	27.17	27.21	107,042	-0.62(-2.23%)
Oct 08, 2021	27.95	28.81	27.62	27.83	121,519	+0.07(+0.25%)
Oct 07, 2021	27.68	28.37	27.62	27.76	264,664	+0.34(+1.26%)
Oct 06, 2021	26.43	27.42	26.16	27.41	240,951	+0.72(+2.70%)
Oct 05, 2021	26.70	27.02	26.40	26.69	134,319	+0.03(+0.11%)
Oct 04, 2021	27.56	27.91	26.49	26.66	149,480	-0.94(-3.39%)
Oct 01, 2021	26.67	27.74	26.67	27.60	155,378	+1.05(+3.97%)
Sep 30, 2021	26.54	26.89	26.42	26.55	156,935	+0.05(+0.19%)
Sep 29, 2021	27.58	27.58	26.42	26.50	128,834	-0.81(-2.96%)
Sep 28, 2021	28.59	28.59	27.03	27.30	214,223	-1.34(-4.68%)
Sep 27, 2021	27.47	28.95	27.47	28.64	184,070	+1.17(+4.27%)
Sep 24, 2021	27.45	27.83	27.22	27.47	143,694	-0.11(-0.39%)
Sep 23, 2021	27.00	27.89	27.00	27.58	99,420	+0.73(+2.72%)
Sep 22, 2021	26.77	27.14	26.38	26.85	111,956	+0.53(+2.02%)
Sep 21, 2021	26.70	27.30	26.31	26.32	127,490	-0.26(-0.96%)
Sep 20, 2021	26.44	26.84	25.93	26.57	144,140	-0.79(-2.88%)
Sep 17, 2021	27.03	27.47	26.54	27.36	402,471	+0.47(+1.76%)
Sep 16, 2021	27.35	27.74	26.87	26.89	110,237	-0.50(-1.84%)
Sep 15, 2021	27.33	28.07	26.98	27.39	142,379	+0.21(+0.76%)
Sep 14, 2021	27.11	27.23	26.33	27.19	202,901	+0.21(+0.77%)
Sep 13, 2021	26.60	27.23	26.30	26.98	104,614	+0.57(+2.16%)
Sep 10, 2021	27.42	27.60	26.31	26.41	101,663	-0.60(-2.23%)
Sep 09, 2021	27.30	27.81	26.60	27.01	93,010	-0.35(-1.30%)
Sep 08, 2021	27.10	27.64	26.36	27.36	186,629	+0.13(+0.47%)
Sep 07, 2021	28.00	28.29	27.19	27.24	107,074	-0.95(-3.36%)
Sep 03, 2021	28.64	28.98	27.60	28.18	132,151	-0.48(-1.68%)
Sep 02, 2021	28.63	29.06	28.27	28.66	76,029	+0.18(+0.64%)