EBIX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.90	21.10	20.00	20.53	20.53	-0.29%	175,150
Jul 30, 2026	20.70	21.49	20.35	20.59	20.59	-0.53%	119,500
Jul 29, 2026	21.50	21.50	20.50	20.70	20.70	-1.48%	103,251
Jul 28, 2026	22.32	22.32	20.68	21.01	21.01	-2.73%	61,835
Jul 27, 2026	21.25	21.94	21.00	21.60	21.60	2.71%	67,118
Jul 24, 2026	20.00	21.50	20.00	21.03	21.03	2.19%	185,028
Jul 23, 2026	20.97	21.10	20.50	20.58	20.58	-2.19%	93,781
Jul 22, 2026	21.78	21.80	20.82	21.04	21.04	-3.97%	189,372
Jul 21, 2026	22.00	22.69	21.20	21.91	21.91	-1.53%	178,650
Jul 20, 2026	22.50	23.47	21.70	22.25	22.25	-0.76%	181,465
Jul 17, 2026	20.36	22.50	20.36	22.42	22.42	4.62%	479,833
Jul 16, 2026	21.43	21.43	21.43	21.43	21.43	-4.97%	1,417,948
Jul 15, 2026	22.55	22.55	22.55	22.55	22.55	-4.97%	614,655
Jul 14, 2026	24.60	26.00	23.54	23.73	23.73	-4.20%	963,935
Jul 13, 2026	24.36	25.50	24.36	24.77	24.77	-3.24%	94,372
Jul 10, 2026	26.33	26.72	25.00	25.60	25.60	-1.58%	107,296
Jul 9, 2026	26.00	26.60	25.07	26.01	26.01	0.70%	441,019
Jul 8, 2026	26.60	27.20	25.40	25.83	25.83	-1.86%	359,040
Jul 7, 2026	25.40	26.70	24.61	26.32	26.32	3.22%	191,536
Jul 6, 2026	25.80	26.70	24.19	25.50	25.50	0.16%	318,600
Jul 3, 2026	26.72	26.72	24.90	25.46	25.46	0.04%	393,616
Jul 2, 2026	24.98	25.45	24.90	25.45	25.45	4.99%	111,103
Jul 1, 2026	22.63	24.24	22.30	24.24	24.24	4.98%	232,083
Jun 30, 2026	22.69	23.75	22.00	23.09	23.09	-0.26%	205,171
Jun 29, 2026	25.20	25.20	23.15	23.15	23.15	-4.97%	288,100
Jun 25, 2026	23.80	24.36	23.66	24.36	24.36	5.00%	768,903
Jun 24, 2026	21.00	23.20	21.00	23.20	23.20	4.98%	727,455
Jun 23, 2026	22.10	22.10	22.10	22.10	22.10	-4.99%	240,979
Jun 22, 2026	24.00	24.36	23.22	23.26	23.26	-4.83%	430,173
Jun 19, 2026	24.51	25.49	24.36	24.44	24.44	-4.68%	560,220
Jun 18, 2026	26.00	26.79	24.91	25.64	25.64	-2.21%	498,982
Jun 17, 2026	27.15	27.45	25.80	26.22	26.22	-3.43%	302,421
Jun 16, 2026	28.45	29.25	26.95	27.15	27.15	-2.97%	319,036
Jun 15, 2026	28.70	28.95	27.15	27.98	27.98	-0.18%	322,087
Jun 12, 2026	28.05	28.98	27.00	28.03	28.03	-0.07%	139,894
Jun 11, 2026	29.44	29.44	27.52	28.05	28.05	-3.14%	86,629
Jun 10, 2026	29.75	30.79	28.56	28.96	28.96	-3.50%	151,339
Jun 9, 2026	30.00	30.01	28.70	30.01	30.01	4.97%	300,213
Jun 8, 2026	28.11	28.73	26.55	28.59	28.59	4.46%	299,520
Jun 5, 2026	27.64	28.65	27.00	27.37	27.37	-0.58%	297,114
Jun 4, 2026	28.99	29.90	27.06	27.53	27.53	-3.34%	456,547
Jun 3, 2026	30.29	30.29	28.10	28.48	28.48	-1.79%	91,580
Jun 2, 2026	28.75	30.79	28.65	29.00	29.00	-1.13%	192,044
Jun 1, 2026	28.65	29.99	28.65	29.33	29.33	-2.00%	35,737
May 29, 2026	30.02	31.00	29.78	29.93	29.93	-4.50%	316,644
May 27, 2026	32.48	33.49	31.01	31.34	31.34	-3.98%	232,620
May 26, 2026	34.55	35.00	32.04	32.64	32.64	-3.20%	151,772
May 25, 2026	33.58	34.69	33.01	33.72	33.72	0.42%	71,882
May 22, 2026	34.20	35.00	32.55	33.58	33.58	-0.97%	72,617
May 21, 2026	35.50	35.98	33.40	33.91	33.91	-2.70%	94,223