NASDAQ:EBIX
$19.01
(
-2.26%
)
Friday, 27th Jan 2023
Ebix Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.17 | $20.96 | Friday, 27th Jan 2023 EBIX stock ended at $19.01. This is 2.26% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.48% from a day low at $18.62 to a day high of $19.64. |
| 90 days | $15.23 | $30.44 | |
| 52 weeks | $12.50 | $44.42 |
Historical Ebix prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $19.34 | $19.64 | $18.62 | $19.01 | 428 550 |
| 2023-01-26 | $19.49 | $19.64 | $18.88 | $19.45 | 161 810 |
| 2023-01-25 | $19.07 | $19.38 | $18.31 | $19.10 | 308 927 |
| 2023-01-24 | $19.64 | $20.13 | $19.37 | $19.52 | 138 203 |
| 2023-01-23 | $19.31 | $19.95 | $19.12 | $19.75 | 159 372 |
| 2023-01-20 | $18.79 | $19.34 | $18.53 | $19.28 | 274 220 |
| 2023-01-19 | $18.73 | $18.83 | $18.03 | $18.54 | 197 205 |
| 2023-01-18 | $19.96 | $20.27 | $19.02 | $19.09 | 162 647 |
| 2023-01-17 | $19.12 | $19.89 | $18.71 | $19.67 | 298 714 |
| 2023-01-13 | $19.41 | $19.75 | $18.98 | $19.11 | 300 509 |
| 2023-01-12 | $19.72 | $20.04 | $19.04 | $19.75 | 322 400 |
| 2023-01-11 | $18.95 | $20.08 | $18.71 | $19.54 | 389 915 |
| 2023-01-10 | $17.65 | $19.30 | $17.17 | $18.76 | 445 665 |
| 2023-01-09 | $18.78 | $19.15 | $17.76 | $17.84 | 231 424 |
| 2023-01-06 | $18.21 | $18.55 | $17.53 | $18.44 | 309 200 |
| 2023-01-05 | $19.44 | $19.44 | $17.94 | $18.09 | 287 589 |
| 2023-01-04 | $19.73 | $20.48 | $19.39 | $19.75 | 296 450 |
| 2023-01-03 | $20.35 | $20.96 | $18.93 | $19.43 | 376 451 |
| 2022-12-30 | $20.20 | $20.64 | $19.67 | $19.96 | 287 495 |
| 2022-12-29 | $19.42 | $20.58 | $19.19 | $20.49 | 179 908 |
| 2022-12-28 | $19.42 | $19.78 | $18.89 | $19.03 | 115 354 |
| 2022-12-27 | $19.34 | $19.68 | $18.84 | $19.53 | 180 900 |
| 2022-12-23 | $19.48 | $19.89 | $19.11 | $19.34 | 190 035 |
| 2022-12-22 | $19.50 | $19.72 | $18.69 | $19.53 | 183 170 |
| 2022-12-21 | $19.70 | $20.23 | $19.52 | $19.79 | 207 653 |
| 2022-12-20 | $18.78 | $19.77 | $18.75 | $19.55 | 429 521 |
| 2022-12-19 | $19.47 | $20.00 | $18.68 | $18.96 | 368 315 |
| 2022-12-16 | $19.22 | $19.72 | $18.33 | $19.31 | 1 012 568 |
| 2022-12-15 | $20.55 | $20.96 | $19.35 | $19.46 | 384 262 |
| 2022-12-14 | $20.92 | $22.07 | $20.85 | $21.18 | 405 942 |
| 2022-12-13 | $22.14 | $23.09 | $20.33 | $20.84 | 665 883 |
| 2022-12-12 | $19.86 | $21.74 | $19.74 | $21.23 | 375 744 |
| 2022-12-09 | $19.91 | $20.37 | $19.68 | $19.82 | 343 957 |
| 2022-12-08 | $18.85 | $20.18 | $18.62 | $20.08 | 309 210 |
| 2022-12-07 | $18.45 | $19.08 | $17.99 | $18.73 | 221 937 |
| 2022-12-06 | $18.52 | $18.68 | $17.87 | $18.62 | 316 015 |
| 2022-12-05 | $18.95 | $19.08 | $18.15 | $18.42 | 325 208 |
| 2022-12-02 | $18.81 | $19.12 | $18.39 | $18.98 | 240 257 |
| 2022-12-01 | $19.29 | $19.63 | $18.52 | $19.35 | 241 401 |
| 2022-11-30 | $18.02 | $19.13 | $17.81 | $18.99 | 347 834 |
| 2022-11-29 | $17.79 | $18.25 | $17.66 | $17.98 | 327 132 |
| 2022-11-28 | $18.94 | $19.26 | $17.75 | $17.80 | 230 144 |
| 2022-11-25 | $19.21 | $19.34 | $18.76 | $19.32 | 214 407 |
| 2022-11-23 | $19.02 | $19.92 | $18.64 | $19.36 | 226 825 |
| 2022-11-22 | $18.59 | $19.26 | $17.91 | $19.10 | 239 326 |
| 2022-11-21 | $18.39 | $18.71 | $17.87 | $18.45 | 239 602 |
| 2022-11-18 | $20.02 | $20.02 | $17.86 | $18.50 | 494 092 |
| 2022-11-17 | $19.56 | $19.90 | $18.69 | $19.24 | 536 412 |
| 2022-11-16 | $25.09 | $25.48 | $20.27 | $20.43 | 505 274 |
| 2022-11-15 | $23.63 | $27.00 | $23.32 | $25.86 | 624 468 |
About Ebix
Ebix, Inc., together with its subsidiaries, provides on-demand infrastructure software exchanges and e-commerce services to the insurance, financial, travel, and healthcare industries in the United States and internationally. It develops and deploys insurance and reinsurance exchanges; provides software-as-a-service (SaaS) enterprise solutions in the areas of customer relationship management, and front-end and back-end systems; and offers outsour... EBIX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
