Quantcast
EBIX

Historical Stock Prices

$50.07
*  
1.01
2.06%
Get EBIX Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading EBIX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 49.39 50.32 48.975 50.07 124,750
05/23/2019 50.2 50.2 48.58 49.06 157,251
05/22/2019 50.6 51.2 50.37 50.78 100,649
05/21/2019 49.5 50.94 49.5 50.86 213,342
05/20/2019 50.04 50.37 48.935 49.12 153,519
05/17/2019 50.57 51.32 50.23 50.43 181,698
05/16/2019 50.05 51.66 49.68 51.18 161,139
05/15/2019 48.17 50.25 48.06 50.01 210,159
05/14/2019 48.01 48.82 47.81 48.76 291,463
05/13/2019 52.4 52.43 47.41 47.45 499,811
05/10/2019 51 53.935 50.08 53.65 496,148
05/09/2019 49.77 50.9799 48.25 50.78 528,432
05/08/2019 48.23 49.07 47.34 47.85 371,658
05/07/2019 50.19 51.03 48.05 48.33 238,515
05/06/2019 50.01 50.9184 49.44 50.84 255,808
05/03/2019 50.62 51.29 50.06 50.97 211,071
05/02/2019 50.69 50.73 49.7425 50.27 209,020
05/01/2019 50.51 51.43 50.27 50.91 397,209
04/30/2019 50.25 50.6395 49.57 50.48 145,480
04/29/2019 49.77 50.78 49.52 50.43 107,558
04/26/2019 49.22 50.39 49 49.78 189,153
04/25/2019 49.74 49.83 48.545 49.29 228,914
04/24/2019 49.44 50.02 48.96 49.75 162,797
04/23/2019 47.2 49.96 47.2 49.36 217,943
04/22/2019 47.4 48 47.18 47.24 178,346
04/18/2019 47.75 47.85 47.15 47.5 348,690
04/17/2019 49.86 49.86 47.66 47.87 326,812
04/16/2019 50.23 50.47 49.24 49.67 266,006
04/15/2019 50.5 50.69 49.8 50.05 200,798
04/12/2019 51.11 51.34 50.36 50.5 201,591
04/11/2019 51.79 52.7 50.66 50.89 188,899
04/10/2019 50.92 52.12 50.77 51.62 265,146
04/09/2019 50.8 51.4 50.21 50.91 227,470
04/08/2019 51.06 51.38 49.8 51.12 241,377
04/05/2019 50.51 51.76 50.35 51.29 265,337
04/04/2019 51.11 51.89 49.615 50.39 229,059
04/03/2019 49.91 51.45 48.845 51.01 293,627
04/02/2019 50.42 50.66 49.22 49.42 245,098
04/01/2019 49.75 50.82 49.1 50.48 251,181
03/29/2019 48.99 49.72 48.77 49.37 229,160
03/28/2019 48.31 48.78 47.79 48.66 200,008
03/27/2019 48.55 48.8672 47.09 48.26 170,470
03/26/2019 48.5 49.16 48.01 48.67 243,617
03/25/2019 47.66 48.44 46.63 48.2 341,729
03/22/2019 50.32 50.33 47.89 47.92 406,306
03/21/2019 50.32 51.42 50.14 50.76 264,595
03/20/2019 51.67 51.8 49.69 50.33 344,019
03/19/2019 51.9 53.255 51.56 51.8 294,232
03/18/2019 52.01 52.75 51.475 51.59 195,706
03/15/2019 50.57 52.305 50.17 51.78 576,060
03/14/2019 50.69 51.2 50.2907 50.5 172,311
03/13/2019 51 51.28 50.43 50.83 168,556
03/12/2019 51.03 51.39 50.41 50.93 275,999
03/11/2019 50.3 51.55 49.91 51.3 240,913
03/08/2019 49.75 50.53 49.45 50.23 350,988
03/07/2019 51.84 52.04 50.02 50.41 308,218
03/06/2019 54.04 54.18 51.87 51.9 417,204
03/05/2019 53.41 54.2 52.29 53.87 661,076
03/04/2019 54.31 54.79 51.47 53.29 723,297
03/01/2019 63.89 63.89 53.56 54.04 1,437,289
02/28/2019 59 59.41 58.1 58.27 409,136
02/27/2019 60.58 61.03 58.56 58.9 370,614
02/26/2019 60.74 61.75 60.19 60.85 353,158
02/25/2019 59.52 62.19 59.21 60.72 498,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio