and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ebix Stock Price (Quote) NASDAQ:EBIX
$17.70 ( 5.29% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.50 | $32.59 | Tuesday, 5th Jul 2022 EBIX stock ended at $17.70. This is 5.29% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 10.83% from a day low at $16.06 to a day high of $17.80. |
| 90 days | $12.50 | $33.56 | |
| 52 weeks | $12.50 | $44.42 |
Historical Ebix prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $16.50 | $17.80 | $16.06 | $17.70 | 420 313 |
| 2022-07-01 | $17.16 | $17.20 | $16.13 | $16.81 | 464 910 |
| 2022-06-30 | $16.64 | $17.05 | $16.44 | $16.90 | 447 707 |
| 2022-06-29 | $17.22 | $17.25 | $16.23 | $16.97 | 638 286 |
| 2022-06-28 | $18.40 | $18.60 | $17.50 | $17.53 | 398 708 |
| 2022-06-27 | $18.15 | $18.60 | $17.59 | $18.34 | 531 589 |
| 2022-06-24 | $16.70 | $18.49 | $16.69 | $18.13 | 763 759 |
| 2022-06-23 | $16.67 | $16.68 | $16.00 | $16.41 | 500 857 |
| 2022-06-22 | $15.30 | $16.86 | $15.10 | $16.52 | 727 526 |
| 2022-06-21 | $16.27 | $16.84 | $15.61 | $15.66 | 1 175 264 |
| 2022-06-17 | $14.93 | $16.68 | $14.75 | $16.63 | 2 911 274 |
| 2022-06-16 | $13.75 | $17.55 | $12.50 | $14.59 | 8 966 977 |
| 2022-06-15 | $23.35 | $23.84 | $22.67 | $23.40 | 772 622 |
| 2022-06-14 | $23.36 | $23.96 | $22.50 | $23.02 | 384 224 |
| 2022-06-13 | $24.54 | $24.54 | $22.46 | $23.17 | 641 093 |
| 2022-06-10 | $28.32 | $28.32 | $25.69 | $25.73 | 438 358 |
| 2022-06-09 | $29.63 | $29.84 | $28.81 | $29.02 | 149 140 |
| 2022-06-08 | $31.61 | $31.61 | $29.32 | $29.80 | 225 583 |
| 2022-06-07 | $30.51 | $32.06 | $30.51 | $31.93 | 156 817 |
| 2022-06-06 | $31.45 | $32.59 | $30.49 | $31.04 | 220 298 |
| 2022-06-03 | $30.65 | $31.46 | $30.51 | $31.07 | 289 353 |
| 2022-06-02 | $29.89 | $31.16 | $29.89 | $31.10 | 242 651 |
| 2022-06-01 | $29.58 | $30.02 | $28.50 | $29.85 | 262 857 |
| 2022-05-31 | $30.00 | $30.21 | $28.87 | $29.15 | 330 564 |
| 2022-05-27 | $29.52 | $30.22 | $29.04 | $30.21 | 270 669 |
| 2022-05-26 | $29.15 | $29.74 | $28.75 | $29.16 | 207 793 |
| 2022-05-25 | $27.57 | $29.42 | $27.25 | $28.97 | 255 465 |
| 2022-05-24 | $29.54 | $29.54 | $27.00 | $27.65 | 289 588 |
| 2022-05-23 | $29.85 | $30.03 | $28.65 | $29.98 | 247 727 |
| 2022-05-20 | $30.16 | $30.69 | $27.62 | $29.37 | 317 918 |
| 2022-05-19 | $30.57 | $31.00 | $29.20 | $29.54 | 281 533 |
| 2022-05-18 | $31.73 | $33.42 | $30.34 | $30.87 | 400 769 |
| 2022-05-17 | $31.12 | $32.61 | $30.81 | $32.47 | 354 340 |
| 2022-05-16 | $29.72 | $30.76 | $29.20 | $30.42 | 359 196 |
| 2022-05-13 | $28.02 | $30.19 | $28.02 | $30.04 | 510 546 |
| 2022-05-12 | $27.57 | $28.30 | $25.76 | $27.26 | 389 874 |
| 2022-05-11 | $27.53 | $29.44 | $27.41 | $27.96 | 353 950 |
| 2022-05-10 | $27.68 | $29.34 | $27.17 | $27.76 | 304 518 |
| 2022-05-09 | $28.75 | $29.24 | $27.33 | $28.08 | 422 081 |
| 2022-05-06 | $29.83 | $29.92 | $29.03 | $29.48 | 276 497 |
| 2022-05-05 | $30.50 | $30.50 | $28.94 | $29.98 | 306 351 |
| 2022-05-04 | $30.56 | $31.29 | $29.42 | $31.09 | 136 309 |
| 2022-05-03 | $30.51 | $30.87 | $29.66 | $30.44 | 240 558 |
| 2022-05-02 | $29.95 | $30.37 | $28.84 | $30.36 | 312 640 |
| 2022-04-29 | $31.03 | $31.03 | $29.74 | $29.80 | 174 115 |
| 2022-04-28 | $30.30 | $30.73 | $29.37 | $30.40 | 137 308 |
| 2022-04-27 | $29.81 | $30.60 | $29.48 | $29.66 | 224 994 |
| 2022-04-26 | $29.47 | $30.22 | $28.82 | $29.52 | 191 571 |
| 2022-04-25 | $29.39 | $30.19 | $28.38 | $30.15 | 287 007 |
| 2022-04-22 | $31.46 | $31.81 | $29.76 | $29.95 | 174 389 |
Ebix, Inc. provides on-demand software and e-commerce solutions for the insurance industry. The company operates data exchanges, which connect various entities within the insurance markets and enables the participant to carry and process data from one end to another in the areas of life insurance, annuities, employee health benefits, risk management, workers compensation, and property and casualty (P&C) insurance. It also focuses in the area of b... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
