Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	53.44	49.85	51.84	51.15	270000.0	51.15
2021-02-12	52.52	51.0	51.42	51.5	216200.0	51.5
2021-02-11	55.09	51.1	54.14	52.08	284100.0	52.08
2021-02-10	54.84	51.8	54.84	53.8	331300.0	53.8
2021-02-09	55.53	50.27	51.91	54.82	318400.0	54.82
2021-02-08	53.57	47.15	47.82	52.43	450900.0	52.43
2021-02-05	48.16	43.02	44.4	47.86	469600.0	47.86
2021-02-04	48.48	45.34	46.9	46.65	335700.0	46.65
2021-02-03	47.46	41.2	45.69	47.0	827400.0	47.0
2021-02-02	54.32	41.15	52.93	41.89	1121100.0	41.89
2021-02-01	55.59	52.67	54.01	53.55	556600.0	53.55
2021-01-29	57.58	52.03	56.0	52.07	651100.0	52.07
2021-01-28	62.95	50.2	61.0	52.69	1656700.0	52.69
2021-01-27	64.14	46.0	47.22	58.63	2579500.0	58.63
2021-01-26	48.19	44.51	46.64	48.14	334900.0	48.14
2021-01-25	48.3	45.71	45.78	46.16	432300.0	46.16
2021-01-22	45.8	44.01	44.6	45.63	237300.0	45.63
2021-01-21	45.42	42.93	43.91	45.03	320300.0	45.03
2021-01-20	44.58	42.84	43.03	43.91	219100.0	43.91
2021-01-19	44.21	41.88	43.0	42.69	338700.0	42.69
2021-01-15	43.49	41.42	42.73	42.5	270900.0	42.5
2021-01-14	43.61	39.95	39.95	43.31	391200.0	43.31
2021-01-13	39.9	38.21	39.01	39.48	193600.0	39.48
2021-01-12	39.14	38.06	38.78	39.08	163800.0	39.08
2021-01-11	39.02	38.12	38.53	38.29	136100.0	38.29
2021-01-08	40.65	38.26	40.63	39.02	216800.0	39.02
2021-01-07	41.56	39.75	40.9	40.33	246300.0	40.33
2021-01-06	41.45	38.39	38.47	40.31	364800.0	40.31
2021-01-05	38.79	37.4	37.47	38.2	187900.0	38.2
2021-01-04	38.62	36.92	38.18	37.58	315600.0	37.58
2020-12-31	38.22	36.76	37.1	37.97	188400.0	37.97
2020-12-30	37.38	36.5	36.5	37.17	164700.0	37.17
2020-12-29	37.96	35.7	37.69	36.28	235200.0	36.28
2020-12-28	38.6	37.21	37.5	37.82	250100.0	37.82
2020-12-24	37.39	36.74	37.17	37.1	84800.0	37.1
2020-12-23	37.1	36.35	36.83	36.97	141300.0	36.97
2020-12-22	37.43	35.83	35.83	36.32	154600.0	36.32
2020-12-21	36.09	34.92	35.28	35.73	226500.0	35.73
2020-12-18	36.34	35.53	35.7	36.09	578200.0	36.09
2020-12-17	36.24	35.29	35.63	35.7	174300.0	35.7
2020-12-16	36.09	35.47	35.9	35.61	834400.0	35.61
2020-12-15	35.97	34.74	35.29	35.56	145500.0	35.56
2020-12-14	36.93	34.71	36.8	34.93	284900.0	34.93
2020-12-11	36.56	35.44	36.15	36.27	179500.0	36.27
2020-12-10	36.61	34.55	34.67	36.49	249900.0	36.49
2020-12-09	36.11	34.03	35.59	35.21	334700.0	35.21
2020-12-08	35.5	33.95	33.96	35.42	240500.0	35.42
2020-12-07	34.87	33.47	34.83	34.28	229300.0	34.28
2020-12-04	35.2	34.13	34.58	34.82	277000.0	34.82
2020-12-03	35.08	33.9	34.53	34.08	225300.0	34.08
2020-12-02	34.5	32.79	33.22	34.16	234600.0	34.16
2020-12-01	35.2	32.09	35.12	33.47	462600.0	33.47
2020-11-30	36.22	33.7	35.44	34.01	284800.0	34.01
2020-11-27	36.6	35.23	35.23	35.44	157700.0	35.36
2020-11-25	36.14	34.59	35.52	34.83	320000.0	34.76
2020-11-24	37.97	34.76	35.0	35.94	587400.0	35.86
2020-11-23	34.19	31.81	32.3	33.94	337200.0	33.87
2020-11-20	31.71	30.42	30.58	31.52	216100.0	31.45
2020-11-19	33.28	30.4	32.36	30.54	469400.0	30.48
2020-11-18	34.33	31.27	31.45	32.59	547000.0	32.52
2020-11-17	31.9	30.18	30.77	31.11	551300.0	31.04
2020-11-16	31.53	28.5	28.72	31.31	509300.0	31.24
2020-11-13	27.88	27.08	27.3	27.68	402300.0	27.62
2020-11-12	29.62	26.89	27.88	27.0	829600.0	26.94
2020-11-11	28.1	25.82	27.46	28.1	331600.0	28.04
2020-11-10	28.45	26.39	26.81	27.79	853900.0	27.73
2020-11-09	26.88	21.06	21.06	26.37	1131900.0	26.31
2020-11-06	19.75	18.95	19.74	19.42	238700.0	19.38
2020-11-05	19.95	19.18	19.19	19.53	159700.0	19.49
2020-11-04	19.99	18.81	19.77	18.96	203500.0	18.92
2020-11-03	20.04	19.39	19.51	19.91	209900.0	19.87
2020-11-02	19.62	18.37	18.37	19.0	351800.0	18.96
2020-10-30	18.46	17.9	18.31	18.06	250200.0	18.02
2020-10-29	18.68	17.87	18.28	18.38	250900.0	18.34
2020-10-28	18.79	17.83	18.77	18.25	371000.0	18.21
2020-10-27	19.79	19.12	19.78	19.26	154000.0	19.22
2020-10-26	19.78	18.95	19.62	19.78	261500.0	19.74
2020-10-23	20.54	19.56	20.54	20.02	158100.0	19.98
2020-10-22	20.11	19.02	19.31	20.07	182700.0	20.03
2020-10-21	19.44	19.01	19.02	19.32	149400.0	19.28
2020-10-20	19.77	19.1	19.4	19.15	230600.0	19.11
2020-10-19	21.17	19.21	21.07	19.21	330300.0	19.17
2020-10-16	21.37	20.86	21.2	20.88	119300.0	20.84
2020-10-15	21.38	20.35	20.74	21.25	178000.0	21.21
2020-10-14	21.72	21.14	21.44	21.17	150100.0	21.13
2020-10-13	21.64	21.04	21.42	21.3	178100.0	21.25
2020-10-12	21.88	21.14	21.51	21.72	116300.0	21.67
2020-10-09	21.85	21.24	21.59	21.36	165100.0	21.31
2020-10-08	22.26	21.23	22.26	21.33	156400.0	21.28
2020-10-07	21.55	20.45	20.79	20.97	538500.0	20.93
2020-10-06	22.35	20.67	22.17	20.78	409800.0	20.74
2020-10-05	22.27	21.53	21.67	21.88	189600.0	21.83
2020-10-02	21.56	20.9	21.23	21.35	160000.0	21.3
2020-10-01	21.95	20.52	20.78	21.94	318200.0	21.89
2020-09-30	21.38	20.48	20.71	20.6	211400.0	20.56
2020-09-29	20.56	19.95	20.41	20.51	145200.0	20.47
2020-09-28	20.99	20.3	20.3	20.48	210700.0	20.44
2020-09-25	20.06	19.05	19.05	19.93	231400.0	19.89
2020-09-24	19.57	18.71	19.4	19.3	311200.0	19.26
2020-09-23	20.19	19.34	19.56	19.43	328600.0	19.39
2020-09-22	19.94	19.05	19.7	19.57	170200.0	19.53
2020-09-21	19.91	19.11	19.7	19.5	266000.0	19.46
2020-09-18	21.32	20.31	20.84	20.38	474500.0	20.34
2020-09-17	20.79	19.7	19.99	20.61	245600.0	20.57
2020-09-16	20.84	20.33	20.44	20.41	192600.0	20.37
2020-09-15	20.67	20.06	20.22	20.36	160800.0	20.32
2020-09-14	20.18	19.78	19.99	20.08	180500.0	20.04
2020-09-11	20.09	19.51	19.87	19.79	250200.0	19.75
2020-09-10	21.4	19.74	21.09	19.77	530900.0	19.73
2020-09-09	21.81	20.52	21.27	20.84	267100.0	20.8
2020-09-08	21.58	20.68	21.36	20.91	368400.0	20.87
2020-09-04	22.35	21.08	22.22	21.67	243300.0	21.62
2020-09-03	23.27	21.5	22.96	21.85	245700.0	21.8
2020-09-02	23.42	22.48	23.27	23.19	297400.0	23.14
2020-09-01	23.53	22.76	22.77	23.32	176200.0	23.27
2020-08-31	24.75	22.63	24.75	23.07	320100.0	22.95
2020-08-28	24.91	23.08	23.47	24.75	351300.0	24.62
2020-08-27	24.41	23.11	24.34	23.18	360100.0	23.06
2020-08-26	25.12	24.26	25.06	24.36	156500.0	24.23
2020-08-25	25.24	24.61	25.2	24.91	182300.0	24.78
2020-08-24	25.28	24.65	24.84	25.2	257600.0	25.06
2020-08-21	25.3	24.75	25.2	24.79	200300.0	24.66
2020-08-20	25.34	24.85	25.3	25.09	204200.0	24.96
2020-08-19	26.02	25.3	25.55	25.55	218200.0	25.41
2020-08-18	26.11	25.49	26.11	25.63	163300.0	25.49
2020-08-17	26.16	25.48	25.81	26.04	167400.0	25.9
2020-08-14	25.73	25.24	25.45	25.72	120100.0	25.58
2020-08-13	26.49	25.58	25.66	25.67	143500.0	25.53
2020-08-12	25.87	25.11	25.68	25.58	192800.0	25.44
2020-08-11	26.85	25.2	26.59	25.22	281700.0	25.08
2020-08-10	27.07	26.1	26.47	26.27	258200.0	26.13
2020-08-07	27.72	25.51	26.0	26.23	654300.0	26.09
2020-08-06	24.21	22.81	23.33	24.02	326000.0	23.89
2020-08-05	23.68	23.11	23.44	23.56	175400.0	23.43
2020-08-04	23.2	22.32	22.44	23.05	177400.0	22.93
2020-08-03	22.81	21.85	22.2	22.54	231400.0	22.42
2020-07-31	22.06	21.12	21.67	22.06	230400.0	21.94
2020-07-30	21.91	20.6	21.36	21.8	177600.0	21.68
2020-07-29	21.93	20.64	20.76	21.92	233400.0	21.8
2020-07-28	21.07	20.52	20.83	20.52	153400.0	20.41
2020-07-27	21.17	19.96	21.17	20.94	257800.0	20.83
2020-07-24	22.57	21.05	22.57	21.2	226300.0	21.09
2020-07-23	23.35	22.43	22.49	22.67	215700.0	22.55
2020-07-22	23.46	22.42	22.84	22.65	213100.0	22.53
2020-07-21	23.37	22.27	22.66	22.98	351300.0	22.86
2020-07-20	22.4	21.85	22.07	22.22	245000.0	22.1
2020-07-17	22.36	21.91	22.0	22.08	269200.0	21.96
2020-07-16	22.37	21.29	21.55	22.03	312300.0	21.91
2020-07-15	21.87	20.59	20.72	21.82	360900.0	21.7
2020-07-14	20.53	19.21	20.33	20.13	363100.0	20.02
2020-07-13	21.33	20.21	20.5	20.45	451100.0	20.34
2020-07-10	20.09	19.55	19.87	20.01	252900.0	19.9
2020-07-09	20.9	19.84	20.9	19.93	481700.0	19.82
2020-07-08	21.1	19.92	20.72	20.84	243600.0	20.73
2020-07-07	21.47	20.68	21.27	20.78	309900.0	20.67
2020-07-06	22.35	21.37	22.11	21.64	218400.0	21.52
2020-07-02	22.68	21.57	22.44	21.6	306700.0	21.48
2020-07-01	22.76	21.73	22.28	21.76	274200.0	21.64
2020-06-30	22.41	21.66	21.78	22.36	218600.0	22.24
2020-06-29	21.99	20.66	21.16	21.89	229600.0	21.77
2020-06-26	22.05	20.72	21.65	20.81	766700.0	20.7
2020-06-25	22.02	20.64	20.64	21.88	486500.0	21.76
2020-06-24	23.12	20.88	22.97	20.93	633200.0	20.82
2020-06-23	23.56	22.47	23.52	23.44	673600.0	23.31
2020-06-22	23.77	22.56	23.26	22.9	538000.0	22.78
2020-06-19	25.28	23.43	24.48	23.44	663800.0	23.31
2020-06-18	24.07	23.02	23.68	24.05	330000.0	23.92
2020-06-17	24.93	22.65	24.93	23.9	556200.0	23.77
2020-06-16	26.73	24.96	26.21	25.09	709400.0	24.96
2020-06-15	25.4	23.0	23.17	24.94	277000.0	24.81
2020-06-12	25.25	22.97	24.69	24.16	449800.0	24.03
2020-06-11	25.59	22.86	25.35	22.98	599700.0	22.86
2020-06-10	29.51	26.34	29.01	26.67	570700.0	26.53
2020-06-09	30.64	28.73	30.21	28.8	289500.0	28.65
2020-06-08	31.76	29.17	29.5	31.01	675000.0	30.84
2020-06-05	29.38	27.78	28.0	28.37	517800.0	28.22
2020-06-04	27.78	25.44	25.45	27.13	619800.0	26.98
2020-06-03	26.1	24.63	24.63	25.83	438100.0	25.69
2020-06-02	24.49	23.43	23.98	24.27	337400.0	24.14
2020-06-01	23.85	22.19	22.43	23.62	317400.0	23.49
2020-05-29	22.74	21.66	22.42	22.41	420000.0	22.22
2020-05-28	23.04	22.15	22.82	22.78	386100.0	22.58
2020-05-27	22.73	21.04	22.07	22.58	381700.0	22.38
2020-05-26	22.2	21.3	21.49	21.47	273700.0	21.28
2020-05-22	20.75	19.82	20.75	20.59	140700.0	20.41
2020-05-21	21.15	20.5	20.93	20.72	374000.0	20.54
2020-05-20	21.32	20.55	20.69	20.99	423900.0	20.81
2020-05-19	21.09	18.96	19.38	20.24	384700.0	20.06
2020-05-18	20.12	18.15	18.27	19.5	431200.0	19.33
2020-05-15	17.76	16.54	17.35	17.44	494500.0	17.29
2020-05-14	17.63	16.01	17.29	17.57	674300.0	17.42
2020-05-13	20.98	17.66	20.06	17.82	676900.0	17.67
2020-05-12	21.34	20.16	20.16	20.28	571100.0	20.1
2020-05-11	22.97	20.08	22.1	20.17	605500.0	19.99
2020-05-08	21.41	20.42	21.34	20.88	348200.0	20.7
2020-05-07	20.96	20.23	20.23	20.89	309800.0	20.71
2020-05-06	20.42	19.41	20.04	20.09	364400.0	19.92
2020-05-05	20.7	19.42	20.2	19.52	325300.0	19.35
2020-05-04	19.87	18.29	18.7	19.76	307000.0	19.59
2020-05-01	20.35	18.52	20.16	19.09	468200.0	18.92
2020-04-30	21.82	20.36	21.29	20.93	515200.0	20.75
2020-04-29	21.81	20.31	20.74	21.53	469200.0	21.34
2020-04-28	20.74	19.24	20.09	19.72	434900.0	19.55
2020-04-27	19.65	17.63	17.63	19.31	405300.0	19.14
2020-04-24	17.48	16.96	17.18	17.42	264500.0	17.27
2020-04-23	17.89	17.02	17.47	17.07	343700.0	16.92
2020-04-22	18.3	17.21	17.97	17.28	381800.0	17.13
2020-04-21	17.88	16.95	17.38	17.58	412400.0	17.43
2020-04-20	18.85	17.0	17.12	17.99	609700.0	17.83
2020-04-17	18.0	16.98	17.39	17.6	548900.0	17.45
2020-04-16	16.68	15.56	16.36	16.49	655600.0	16.35
2020-04-15	17.54	16.21	17.54	16.33	643000.0	16.19
2020-04-14	17.52	16.61	16.78	17.38	415100.0	17.23
2020-04-13	16.85	15.82	16.8	16.43	533500.0	16.29
2020-04-09	18.77	16.21	17.71	16.89	965300.0	16.74
2020-04-08	17.25	15.23	15.54	16.98	665100.0	16.83
2020-04-07	16.38	14.7	15.78	15.01	603800.0	14.88
2020-04-06	14.81	12.58	13.13	14.71	628900.0	14.58
2020-04-03	13.13	12.17	12.67	12.33	690400.0	12.22
2020-04-02	13.35	12.14	12.86	12.64	692400.0	12.53
2020-04-01	14.98	12.55	14.65	13.09	954900.0	12.98
2020-03-31	16.29	14.7	15.99	15.18	731700.0	15.05
2020-03-30	17.8	15.92	17.75	16.0	573400.0	15.86
2020-03-27	18.26	16.93	17.01	17.48	640300.0	17.33
2020-03-26	17.96	15.73	15.86	17.75	990600.0	17.6
2020-03-25	16.56	13.53	14.81	15.62	750700.0	15.48
2020-03-24	15.47	13.95	14.75	14.73	553200.0	14.6
2020-03-23	14.35	12.34	13.46	13.9	827200.0	13.78
2020-03-20	15.97	13.43	14.61	13.5	1816800.0	13.38
2020-03-19	15.08	8.91	8.96	13.99	2472700.0	13.87
2020-03-18	13.14	8.75	12.72	8.82	1434200.0	8.74
2020-03-17	14.4	12.1	14.13	13.76	1368400.0	13.64
2020-03-16	14.92	13.72	14.26	13.92	1191600.0	13.8
2020-03-13	17.6	15.25	17.32	16.29	998600.0	16.15
2020-03-12	18.37	15.26	18.2	16.23	1599000.0	16.09
2020-03-11	21.99	19.02	21.56	19.21	539200.0	19.04
2020-03-10	23.25	20.74	22.8	22.34	518000.0	22.15
2020-03-09	23.8	21.25	21.44	21.8	746900.0	21.61
2020-03-06	24.13	21.36	21.53	23.71	825300.0	23.5
2020-03-05	22.9	21.04	22.0	22.1	690800.0	21.91
2020-03-04	24.8	21.56	24.8	22.86	1387400.0	22.66
2020-03-03	27.09	23.05	26.45	24.02	797600.0	23.81
2020-03-02	28.75	25.09	27.44	26.3	701200.0	26.07
2020-02-28	26.92	25.1	25.1	26.44	658900.0	26.21
2020-02-27	28.68	26.43	28.43	26.57	798300.0	26.26
2020-02-26	30.7	28.8	30.7	29.27	483200.0	28.93
2020-02-25	33.43	29.89	33.43	30.36	617400.0	30.01
2020-02-24	33.27	31.25	31.87	33.2	349800.0	32.82
2020-02-21	35.18	33.28	35.11	33.71	311200.0	33.32
2020-02-20	37.21	34.18	37.0	35.29	455900.0	34.88
2020-02-19	37.59	36.4	37.57	37.21	182500.0	36.78
2020-02-18	38.63	36.66	38.41	37.24	208800.0	36.81

名前	Ebix Inc. Common Stock
ティッカー	EBIX
国	United States
上場年	nan
セクター	Technology

Ebix Inc. Common Stockのデータ

Ebix Inc. Common Stockの基本情報

Ebix Inc. Common Stockの過去1年の値動き