EBIX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	36.60	36.60	34.05	34.85	34.85	-2.76%	124,800
May 19, 2026	37.01	37.95	35.60	35.84	35.84	-3.16%	85,271
May 18, 2026	37.42	39.29	36.51	37.01	37.01	-1.10%	231,419
May 15, 2026	37.54	38.39	36.00	37.42	37.42	-0.32%	261,977
May 14, 2026	37.40	38.00	36.59	37.54	37.54	3.39%	441,862
May 13, 2026	34.50	37.00	34.07	36.31	36.31	1.25%	332,255
May 12, 2026	38.68	39.28	35.72	35.86	35.86	-4.63%	537,930
May 11, 2026	37.60	37.60	34.02	37.60	37.60	5.00%	608,964
May 8, 2026	34.11	35.81	34.11	35.81	35.81	4.98%	106,045
May 7, 2026	33.50	34.11	32.81	34.11	34.11	4.99%	150,520
May 6, 2026	32.04	32.78	32.00	32.49	32.49	2.88%	169,984
May 5, 2026	31.15	32.25	30.68	31.58	31.58	1.48%	167,932
May 4, 2026	30.31	31.50	30.31	31.12	31.12	2.77%	171,194
Apr 30, 2026	28.50	30.64	28.44	30.28	30.28	3.73%	198,839
Apr 29, 2026	30.57	30.57	29.04	29.19	29.19	-4.48%	133,976
Apr 28, 2026	31.19	32.00	30.00	30.56	30.56	-1.20%	204,795
Apr 27, 2026	30.50	31.58	29.20	30.93	30.93	2.83%	266,483
Apr 24, 2026	28.21	30.11	28.00	30.08	30.08	4.88%	377,843