GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ebix Stock Price (Quote) NASDAQ:EBIX

$33.01 ( -7.43% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $25.91 $37.77 Friday, 18th Jun 2021 EBIX stock ended at $33.01. This is 7.43% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 8.65% from a day low at $32.38 to a day high of $35.18.
90 days $25.91 $37.77
52 weeks $17.83 $64.14

Historical Ebix prices

Date Open High Low Close Volume
2021-06-18 $34.78 $35.18 $32.38 $33.01 446 704
2021-06-17 $35.25 $36.46 $34.79 $35.66 261 817
2021-06-16 $34.48 $35.39 $34.14 $35.27 241 224
2021-06-15 $35.66 $35.80 $34.48 $34.86 293 537
2021-06-14 $37.11 $37.77 $35.51 $35.63 574 609
2021-06-11 $34.55 $36.76 $34.55 $36.74 522 675
2021-06-10 $34.78 $35.58 $33.50 $34.43 402 987
2021-06-09 $33.53 $34.96 $33.53 $34.78 643 843
2021-06-08 $30.54 $33.92 $30.11 $33.57 762 070
2021-06-07 $29.53 $30.49 $29.30 $30.44 548 601
2021-06-04 $29.11 $29.66 $28.86 $29.40 222 384
2021-06-03 $28.81 $29.35 $28.17 $28.85 221 654
2021-06-02 $28.17 $28.97 $27.75 $28.89 427 540
2021-06-01 $27.56 $28.38 $27.26 $28.00 287 069
2021-05-28 $27.88 $28.06 $27.33 $27.40 226 730
2021-05-27 $26.93 $28.19 $26.58 $27.86 337 652
2021-05-26 $26.28 $27.14 $26.28 $26.77 149 571
2021-05-25 $27.69 $27.99 $26.10 $26.14 283 796
2021-05-24 $27.78 $28.27 $27.22 $27.73 226 947
2021-05-21 $27.65 $28.25 $27.51 $27.64 242 538
2021-05-20 $27.05 $27.66 $26.67 $27.32 342 347
2021-05-19 $26.90 $27.22 $25.91 $27.14 457 227
2021-05-18 $28.29 $28.29 $27.10 $27.38 395 500
2021-05-17 $27.60 $29.49 $26.83 $28.09 377 145
2021-05-14 $28.25 $28.95 $27.50 $28.53 324 749
2021-05-13 $26.92 $28.34 $26.63 $27.31 451 188
2021-05-12 $28.09 $28.89 $26.41 $26.79 466 110
2021-05-11 $27.76 $28.99 $27.00 $28.06 529 231
2021-05-10 $30.46 $31.07 $29.28 $29.35 276 195
2021-05-07 $30.23 $31.45 $29.96 $30.43 510 452
2021-05-06 $30.75 $31.20 $29.93 $30.15 482 829
2021-05-05 $30.72 $31.24 $30.21 $30.50 385 074
2021-05-04 $30.20 $30.46 $29.38 $30.45 410 618
2021-05-03 $30.91 $31.46 $30.29 $30.52 547 422
2021-04-30 $32.25 $32.46 $29.49 $30.11 673 513
2021-04-29 $32.72 $32.72 $31.31 $32.56 397 245
2021-04-28 $32.98 $33.93 $31.15 $32.22 442 083
2021-04-27 $33.58 $33.95 $32.29 $33.44 493 387
2021-04-26 $31.45 $32.93 $31.45 $32.72 361 699
2021-04-23 $30.74 $31.64 $30.43 $31.39 253 906
2021-04-22 $29.47 $31.22 $29.47 $30.28 371 557
2021-04-21 $28.42 $30.25 $28.31 $30.08 331 366
2021-04-20 $28.71 $29.17 $27.68 $28.47 361 919
2021-04-19 $29.09 $29.16 $28.00 $28.81 491 762
2021-04-16 $30.47 $30.47 $28.33 $29.05 538 155
2021-04-15 $30.53 $30.95 $28.97 $29.61 391 331
2021-04-14 $29.72 $31.55 $29.72 $29.90 362 609
2021-04-13 $30.43 $30.74 $29.18 $29.76 397 453
2021-04-12 $30.79 $31.14 $29.90 $30.05 250 108
2021-04-09 $30.78 $30.88 $30.15 $30.80 164 232

About Ebix

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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT