Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	30.24	30.94	30.02	30.22	102,426	-0.45(-1.47%)
Jul 29, 2021	30.93	31.20	30.58	30.67	94,730	+0.15(+0.49%)
Jul 28, 2021	29.85	30.84	29.58	30.52	151,606	+0.90(+3.04%)
Jul 27, 2021	30.16	30.33	28.95	29.62	113,124	-0.81(-2.66%)
Jul 26, 2021	29.53	30.65	29.53	30.43	88,402	+0.97(+3.29%)
Jul 23, 2021	30.09	30.09	29.08	29.46	102,456	-0.45(-1.50%)
Jul 22, 2021	31.18	31.89	29.75	29.91	98,996	-0.86(-2.79%)
Jul 21, 2021	30.05	31.00	30.00	30.77	145,264	+0.82(+2.74%)
Jul 20, 2021	28.86	30.44	28.40	29.95	211,708	+1.16(+4.03%)
Jul 19, 2021	28.64	29.10	27.87	28.79	196,863	-0.41(-1.40%)
Jul 16, 2021	30.71	30.82	28.92	29.20	269,159	-1.05(-3.47%)
Jul 15, 2021	31.00	31.30	29.70	30.25	218,309	-0.91(-2.92%)
Jul 14, 2021	32.08	32.40	31.05	31.16	148,501	-0.62(-1.95%)
Jul 13, 2021	32.48	32.48	31.70	31.78	168,177	-0.86(-2.63%)
Jul 12, 2021	32.87	33.01	32.09	32.64	151,327	-0.22(-0.67%)
Jul 09, 2021	31.78	33.47	31.11	32.86	243,199	+1.76(+5.66%)
Jul 08, 2021	30.48	31.62	29.92	31.10	223,180	-0.48(-1.52%)
Jul 07, 2021	31.97	32.84	30.80	31.58	201,463	-0.36(-1.13%)
Jul 06, 2021	32.30	32.30	31.44	31.94	200,551	-0.46(-1.42%)
Jul 02, 2021	33.83	33.83	32.13	32.40	232,230	-1.07(-3.20%)
Jul 01, 2021	33.65	34.21	32.88	33.47	297,242	-0.43(-1.27%)
Jun 30, 2021	34.35	34.87	33.83	33.90	323,615	-0.62(-1.80%)
Jun 29, 2021	35.12	35.17	33.85	34.52	239,942	-0.65(-1.85%)
Jun 28, 2021	36.06	36.34	35.14	35.17	233,472	-0.67(-1.87%)
Jun 25, 2021	36.74	37.01	35.78	35.84	806,396	-0.98(-2.66%)
Jun 24, 2021	35.56	37.10	35.30	36.82	309,063	+1.57(+4.45%)
Jun 23, 2021	34.05	35.44	34.00	35.25	264,022	+1.39(+4.11%)
Jun 22, 2021	34.07	34.07	33.43	33.86	227,719	-0.29(-0.85%)
Jun 21, 2021	33.21	34.30	32.49	34.15	285,024	+1.14(+3.45%)
Jun 18, 2021	34.78	35.18	32.38	33.01	450,971	-2.65(-7.43%)
Jun 17, 2021	35.25	36.46	34.79	35.66	262,021	+0.39(+1.11%)
Jun 16, 2021	34.48	35.39	34.14	35.27	241,235	+0.41(+1.18%)
Jun 15, 2021	35.66	35.80	34.48	34.86	296,857	-0.77(-2.16%)
Jun 14, 2021	37.11	37.77	35.51	35.63	574,610	-1.11(-3.02%)
Jun 11, 2021	34.55	36.76	34.55	36.74	526,950	+2.31(+6.71%)
Jun 10, 2021	34.78	35.58	33.50	34.43	402,987	-0.35(-1.01%)
Jun 09, 2021	33.53	34.96	33.53	34.78	643,844	+1.21(+3.60%)
Jun 08, 2021	30.54	33.92	30.11	33.57	768,029	+3.13(+10.28%)
Jun 07, 2021	29.53	30.49	29.30	30.44	549,373	+1.04(+3.54%)
Jun 04, 2021	29.11	29.66	28.86	29.40	223,035	+0.55(+1.91%)
Jun 03, 2021	28.81	29.35	28.17	28.85	221,659	-0.04(-0.14%)
Jun 02, 2021	28.17	28.97	27.75	28.89	427,559	+0.89(+3.18%)
Jun 01, 2021	27.56	28.38	27.26	28.00	287,071	+0.60(+2.19%)
May 28, 2021	27.88	28.06	27.33	27.40	226,730	-0.46(-1.65%)
May 27, 2021	26.93	28.19	26.57	27.86	337,689	+1.09(+4.07%)
May 26, 2021	26.28	27.14	26.28	26.77	149,571	+0.63(+2.41%)
May 25, 2021	27.69	27.99	26.10	26.14	283,796	-1.59(-5.73%)
May 24, 2021	27.78	28.27	27.22	27.73	226,957	+0.09(+0.33%)
May 21, 2021	27.65	28.25	27.51	27.64	242,855	+0.32(+1.17%)
May 20, 2021	27.05	27.66	26.67	27.32	342,347	+0.18(+0.66%)
May 19, 2021	26.90	27.22	25.91	27.14	457,351	-0.24(-0.88%)
May 18, 2021	28.29	28.29	27.10	27.38	395,623	-0.71(-2.53%)
May 17, 2021	27.60	29.49	26.83	28.09	378,928	-0.44(-1.54%)
May 14, 2021	28.25	28.95	27.50	28.53	324,759	+1.22(+4.47%)
May 13, 2021	26.92	28.34	26.63	27.31	451,189	+0.52(+1.94%)
May 12, 2021	28.09	28.89	26.41	26.79	466,152	-1.27(-4.53%)
May 11, 2021	27.88	28.99	27.00	28.06	530,923	-1.29(-4.40%)
May 10, 2021	30.46	31.07	29.28	29.35	277,195	-1.08(-3.55%)
May 07, 2021	30.23	31.45	29.96	30.43	513,856	+0.28(+0.93%)
May 06, 2021	30.75	31.20	29.93	30.15	482,829	-0.35(-1.15%)
May 05, 2021	30.72	31.23	30.21	30.50	385,074	+0.05(+0.16%)
May 04, 2021	30.20	30.46	29.38	30.45	410,634	-0.07(-0.23%)