IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
29.10
+0.64 (2.27%)
At close: Jun 3, 2025, 4:00 PM
29.65
+0.55 (1.91%)
After-hours: Jun 3, 2025, 5:14 PM EDT

IBEX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202528.4029.1628.3729.1029.102.27%138,342
Jun 2, 202528.7728.8328.3928.4528.45-1.18%93,455
May 30, 202528.7028.8128.4028.7928.790.21%94,895
May 29, 202528.7328.9128.5028.7328.730.42%121,590
May 28, 202528.3928.6828.2528.6128.610.92%79,609
May 27, 202528.9429.0128.3228.3528.35-0.87%123,654
May 23, 202528.5028.8028.4128.6028.60-0.83%92,148
May 22, 202528.9029.1128.4628.8428.84-0.55%104,549
May 21, 202528.5629.0528.4229.0029.000.80%166,246
May 20, 202528.6628.8628.3928.7728.770.49%144,939
May 19, 202528.0428.6528.0028.6328.630.14%147,519
May 16, 202528.2428.6728.1328.5928.590.99%157,926
May 15, 202528.1728.7228.0528.3128.311.00%141,592
May 14, 202527.2728.0827.0328.0328.031.41%200,029
May 13, 202527.9028.4027.5427.6427.64-1.71%124,826
May 12, 202530.4030.9427.4528.1228.12-7.95%348,872
May 9, 202528.0232.0827.6630.5530.5519.06%759,162
May 8, 202525.4425.9625.4225.6625.661.74%103,465
May 7, 202525.9526.0625.0025.2225.22-2.44%155,406
May 6, 202525.7826.1624.5325.8525.850.27%205,929
May 5, 202525.2426.0324.7925.7825.781.36%225,524
May 2, 202524.9325.9924.8225.4425.442.60%259,348
May 1, 202525.2425.3024.6024.7924.79-1.00%235,169
Apr 30, 202524.4725.2223.6925.0425.042.25%156,284
Apr 29, 202524.3324.6324.3124.4924.49-0.04%246,617
Apr 28, 202524.6524.9524.1324.5024.50-0.65%81,833
Apr 25, 202524.3624.6624.2224.6624.660.41%105,127
Apr 24, 202523.6424.6323.6024.5624.564.16%131,617
Apr 23, 202523.7223.9523.4023.5823.581.20%123,396
Apr 22, 202523.1023.4122.8823.3023.301.84%128,147
Apr 21, 202523.2323.2322.6322.8822.88-2.01%86,228
Apr 17, 202523.4623.7023.2423.3523.35-0.47%55,256
Apr 16, 202523.5423.9523.2223.4623.46-0.17%60,716
Apr 15, 202524.1024.1023.2723.5023.500.43%97,557
Apr 14, 202523.3924.2922.9723.4023.400.43%122,271
Apr 11, 202523.1023.5022.6823.3023.300.73%138,088
Apr 10, 202522.9224.0422.5623.1323.13-0.56%182,756
Apr 9, 202522.5024.0822.0923.2623.263.38%301,399
Apr 8, 202523.2223.3322.2622.5022.50-0.44%191,920
Apr 7, 202522.6323.7221.6422.6022.60-3.17%171,345
Apr 4, 202523.7323.9723.1023.3423.34-4.34%124,107
Apr 3, 202524.2024.6023.8624.4024.40-2.32%80,190
Apr 2, 202524.7725.1224.7524.9824.98-0.68%114,248
Apr 1, 202524.2425.1624.2125.1525.153.29%137,338
Mar 31, 202523.6424.6622.5024.3524.35-0.29%185,432
Mar 28, 202525.1925.2724.2424.4224.42-3.25%146,257
Mar 27, 202525.1925.4524.8825.2425.24-0.12%153,589
Mar 26, 202525.6726.0125.0225.2725.27-1.44%169,394
Mar 25, 202525.5425.7325.0825.6425.640.87%285,169
Mar 24, 202525.5526.3424.8625.4225.420.79%125,476