Ebix, Inc. ( EBIX) - Price History
Stock symbol EBIX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EBIX (Ebix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.16 | $1.16 |
| December 2023 | $1.16 | $1.16 |
| November 2023 | $3.94 | $3.94 |
| October 2023 | $6.09 | $6.09 |
| September 2023 | $9.88 | $9.88 |
| August 2023 | $16.70 | $16.70 |
| July 2023 | $30.96 | $30.96 |
| June 2023 | $25.20 | $25.20 |
| May 2023 | $19.92 | $19.92 |
| April 2023 | $16.26 | $16.26 |
| March 2023 | $13.19 | $13.19 |
| February 2023 | $17.38 | $17.38 |
| January 2023 | $19.06 | $19.06 |
| December 2022 | $19.96 | $19.96 |
| November 2022 | $18.92 | $18.99 |
| October 2022 | $19.71 | $19.79 |
| September 2022 | $18.90 | $18.97 |
| August 2022 | $25.92 | $26.02 |
| July 2022 | $23.50 | $23.66 |
| June 2022 | $16.79 | $16.90 |
| May 2022 | $28.88 | $29.15 |
| April 2022 | $29.52 | $29.80 |
| March 2022 | $32.84 | $33.15 |
| February 2022 | $29.16 | $29.51 |
| January 2022 | $30.03 | $30.39 |
| December 2021 | $30.08 | $30.44 |
| November 2021 | $30.20 | $30.56 |
| October 2021 | $32.34 | $32.81 |
| September 2021 | $26.54 | $26.93 |
| August 2021 | $28.30 | $28.78 |
| July 2021 | $29.71 | $30.22 |
| June 2021 | $33.33 | $33.90 |
| May 2021 | $26.87 | $27.40 |
| April 2021 | $29.52 | $30.11 |
| March 2021 | $31.41 | $32.03 |
| February 2021 | $23.83 | $24.38 |
| January 2021 | $50.90 | $52.07 |
| December 2020 | $37.12 | $37.97 |
| November 2020 | $33.24 | $34.01 |
| October 2020 | $17.62 | $18.06 |
| September 2020 | $20.09 | $20.60 |
| August 2020 | $22.43 | $23.07 |
| July 2020 | $21.44 | $22.06 |
| June 2020 | $21.74 | $22.36 |
| May 2020 | $21.72 | $22.41 |
| April 2020 | $20.28 | $20.93 |
| March 2020 | $14.71 | $15.18 |
| February 2020 | $25.62 | $26.44 |
| January 2020 | $33.27 | $34.43 |
| December 2019 | $32.28 | $33.41 |
| November 2019 | $33.61 | $34.78 |
| October 2019 | $41.10 | $42.63 |
| September 2019 | $40.59 | $42.10 |
| August 2019 | $34.08 | $35.42 |
| July 2019 | $44.29 | $46.03 |
| June 2019 | $48.32 | $50.22 |
| May 2019 | $45.15 | $46.93 |
| April 2019 | $48.50 | $50.48 |
| March 2019 | $47.43 | $49.37 |
| February 2019 | $55.98 | $58.27 |
| January 2019 | $54.81 | $57.12 |
| December 2018 | $40.84 | $42.56 |
| November 2018 | $45.31 | $47.22 |
| October 2018 | $54.90 | $57.31 |
| September 2018 | $75.82 | $79.15 |
| August 2018 | $76.30 | $79.65 |
| July 2018 | $75.94 | $79.35 |
| June 2018 | $72.98 | $76.25 |
| May 2018 | $71.40 | $74.60 |
| April 2018 | $74.10 | $77.50 |
| March 2018 | $71.23 | $74.50 |
| February 2018 | $80.27 | $83.95 |
| January 2018 | $78.43 | $82.10 |
| December 2017 | $75.70 | $79.25 |
| November 2017 | $73.84 | $77.30 |
| October 2017 | $64.85 | $67.95 |
| September 2017 | $62.27 | $65.25 |
| August 2017 | $55.07 | $57.70 |
| July 2017 | $55.04 | $57.75 |
| June 2017 | $51.37 | $53.90 |
| May 2017 | $52.75 | $55.35 |
| April 2017 | $58.73 | $61.70 |
| March 2017 | $58.30 | $61.25 |
| February 2017 | $59.49 | $62.50 |
| January 2017 | $52.76 | $55.50 |
| December 2016 | $54.23 | $57.05 |
| November 2016 | $56.66 | $59.60 |
| October 2016 | $53.17 | $56 |
| September 2016 | $53.98 | $56.85 |
| August 2016 | $54.12 | $57 |
| July 2016 | $50.56 | $53.32 |
| June 2016 | $45.42 | $47.90 |
| May 2016 | $42.89 | $45.23 |
| April 2016 | $45.56 | $48.12 |
| March 2016 | $38.62 | $40.79 |
| February 2016 | $35.06 | $37.03 |
| January 2016 | $32.23 | $34.12 |
| December 2015 | $30.97 | $32.79 |
| November 2015 | $35.43 | $37.51 |
| October 2015 | $26.14 | $27.73 |
| September 2015 | $23.53 | $24.96 |
| August 2015 | $26.76 | $28.39 |
| July 2015 | $29.13 | $30.99 |
| June 2015 | $30.66 | $32.61 |
| May 2015 | $33.47 | $35.60 |
| April 2015 | $25.60 | $27.29 |
| March 2015 | $28.50 | $30.38 |
| February 2015 | $24.66 | $26.28 |
| January 2015 | $21.38 | $22.85 |
| December 2014 | $15.90 | $16.99 |
| November 2014 | $15.16 | $16.21 |
| October 2014 | $13.74 | $14.75 |
| September 2014 | $13.20 | $14.18 |
| August 2014 | $14.38 | $15.44 |
| July 2014 | $11.64 | $12.56 |
| June 2014 | $13.26 | $14.31 |
| May 2014 | $14.49 | $15.64 |
| April 2014 | $14.56 | $15.78 |
| March 2014 | $15.74 | $17.07 |
| February 2014 | $14.99 | $16.25 |
| January 2014 | $12.46 | $13.58 |
| December 2013 | $13.50 | $14.71 |
| November 2013 | $12.78 | $13.93 |
| October 2013 | $10.44 | $11.38 |
| September 2013 | $9.12 | $9.94 |
| August 2013 | $10.43 | $11.37 |
| July 2013 | $10.64 | $11.60 |
| June 2013 | $8.50 | $9.26 |
| May 2013 | $18.21 | $19.84 |
| April 2013 | $17.08 | $18.61 |
| March 2013 | $14.88 | $16.22 |
| February 2013 | $14.71 | $16.03 |
| January 2013 | $14.93 | $16.34 |
| December 2012 | $14.73 | $16.12 |
| November 2012 | $15.37 | $16.82 |
| October 2012 | $19.80 | $21.74 |
| September 2012 | $21.51 | $23.61 |
| August 2012 | $21.86 | $23.99 |
| July 2012 | $19.72 | $21.69 |
| June 2012 | $18.14 | $19.95 |
| May 2012 | $15.82 | $17.40 |
| April 2012 | $18.54 | $20.45 |
| March 2012 | $21 | $23.16 |
| February 2012 | $21.13 | $23.30 |
| January 2012 | $22.43 | $24.78 |
| December 2011 | $20.01 | $22.10 |
| November 2011 | $19.46 | $21.50 |
| October 2011 | $15.45 | $17.11 |
| September 2011 | $13.28 | $14.70 |
| August 2011 | $14.79 | $16.38 |
| July 2011 | $17.78 | $19.69 |
| June 2011 | $17.20 | $19.05 |
| May 2011 | $17.88 | $19.80 |
| April 2011 | $20.64 | $22.85 |
| March 2011 | $21.36 | $23.65 |
| February 2011 | $23.79 | $26.34 |
| January 2011 | $20.37 | $22.55 |
| December 2010 | $21.38 | $23.67 |
| November 2010 | $18.74 | $20.75 |
| October 2010 | $22.26 | $24.65 |
| September 2010 | $21.18 | $23.45 |
| August 2010 | $16.77 | $18.57 |
| July 2010 | $15 | $16.61 |
| June 2010 | $14.16 | $15.68 |
| May 2010 | $13.80 | $15.28 |
| April 2010 | $14.69 | $16.27 |
| March 2010 | $14.41 | $15.96 |
| February 2010 | $13.11 | $14.52 |
| January 2010 | $13.08 | $14.48 |
| December 2009 | $14.70 | $48.83 |
| November 2009 | $15.63 | $51.91 |
| October 2009 | $18.54 | $61.60 |
| September 2009 | $16.67 | $55.36 |
| August 2009 | $14.86 | $49.36 |
| July 2009 | $12.49 | $41.48 |
| June 2009 | $9.43 | $31.32 |
| May 2009 | $9.53 | $31.67 |
| April 2009 | $8.37 | $27.80 |
| March 2009 | $7.48 | $24.85 |
| February 2009 | $6.29 | $20.90 |
| January 2009 | $6.16 | $20.46 |
| December 2008 | $7.20 | $23.90 |
| November 2008 | $7.78 | $25.86 |
| October 2008 | $7.66 | $25.43 |
| September 2008 | $9.43 | $93.96 |
| August 2008 | $10.99 | $109.56 |
| July 2008 | $10.09 | $100.52 |
| June 2008 | $7.80 | $77.72 |
| May 2008 | $9.07 | $90.38 |
| April 2008 | $8.52 | $84.88 |
| March 2008 | $7.43 | $74 |
| February 2008 | $7.63 | $76 |
| January 2008 | $6.44 | $64.16 |
| December 2007 | $7.34 | $73.19 |
| November 2007 | $6.42 | $64 |
| October 2007 | $6.22 | $61.94 |
| September 2007 | $4.98 | $49.65 |
| August 2007 | $5.31 | $52.90 |
| July 2007 | $3.80 | $37.90 |
| June 2007 | $4.03 | $40.20 |
| May 2007 | $3.72 | $37.02 |
| April 2007 | $3.04 | $30.34 |
| March 2007 | $2.91 | $28.99 |
| February 2007 | $2.81 | $28 |
| January 2007 | $2.56 | $25.54 |
| December 2006 | $2.80 | $27.95 |
| November 2006 | $2.87 | $28.60 |
| October 2006 | $2.13 | $21.22 |
| September 2006 | $2.06 | $20.50 |
| August 2006 | $1.88 | $18.71 |
| July 2006 | $1.62 | $16.11 |
| June 2006 | $1.71 | $17 |
| May 2006 | $1.72 | $17.17 |
| April 2006 | $2.11 | $21 |
| March 2006 | $2.03 | $20.25 |
| February 2006 | $2.01 | $19.99 |
| January 2006 | $1.99 | $19.80 |
| December 2005 | $1.98 | $19.76 |
| November 2005 | $1.78 | $17.76 |
| October 2005 | $1.86 | $18.50 |
| September 2005 | $1.89 | $18.85 |
| August 2005 | $1.71 | $17 |
| July 2005 | $1.44 | $14.40 |
| June 2005 | $1.43 | $14.29 |
| May 2005 | $1.31 | $13.02 |
| April 2005 | $1.06 | $10.61 |
| March 2005 | $1.02 | $10.13 |
| February 2005 | $1.34 | $13.35 |
| January 2005 | $1.58 | $15.75 |
| December 2004 | $1.50 | $15 |
| November 2004 | $1.45 | $14.45 |
| October 2004 | $1.43 | $14.28 |
| September 2004 | $1.32 | $13.19 |
| August 2004 | $1.29 | $12.87 |
| July 2004 | $1.32 | $13.18 |
| June 2004 | $1.40 | $13.99 |
| May 2004 | $1.35 | $13.43 |
| April 2004 | $1.53 | $15.25 |
| March 2004 | $1.50 | $15 |
| February 2004 | $1.57 | $15.67 |
| January 2004 | $1.45 | $14.43 |
| December 2003 | $1.23 | $12.26 |
| November 2003 | $0.91 | $9.10 |
| October 2003 | $0.56 | $5.55 |
| September 2003 | $0.56 | $5.55 |
| August 2003 | $0.60 | $6 |
| July 2003 | $0.70 | $6.95 |
| June 2003 | $0.68 | $6.79 |
| May 2003 | $0.51 | $5.10 |
| April 2003 | $0.29 | $2.89 |
| March 2003 | $0.31 | $3.11 |
| February 2003 | $0.29 | $2.86 |
| January 2003 | $0.30 | $3 |
| December 2002 | $0.26 | $2.60 |
| November 2002 | $0.36 | $3.63 |
| October 2002 | $0.27 | $2.70 |
| September 2002 | $0.36 | $0.45 |
| August 2002 | $0.49 | $0.61 |
| July 2002 | $0.41 | $0.51 |
| June 2002 | $0.49 | $0.61 |
| May 2002 | $0.47 | $0.58 |
| April 2002 | $0.60 | $0.75 |
| March 2002 | $0.60 | $0.75 |
| February 2002 | $0.40 | $0.50 |
| January 2002 | $0.45 | $0.56 |
| December 2001 | $0.87 | $1.08 |
| November 2001 | $0.85 | $1.06 |
| October 2001 | $0.48 | $0.60 |
| September 2001 | $0.38 | $0.48 |
| August 2001 | $1.28 | $1.60 |
| July 2001 | $1.48 | $1.84 |
| June 2001 | $1.53 | $1.91 |
| May 2001 | $1.44 | $1.80 |
| April 2001 | $0.92 | $1.15 |
| March 2001 | $0.50 | $0.62 |
| February 2001 | $0.80 | $1 |
| January 2001 | $0.65 | $0.81 |
| December 2000 | $0.38 | $0.47 |
| November 2000 | $0.95 | $1.19 |
| October 2000 | $1.61 | $2 |
| September 2000 | $2.86 | $3.56 |
| August 2000 | $3.66 | $4.56 |
| July 2000 | $4.42 | $5.50 |
| June 2000 | $4.09 | $5.09 |
| May 2000 | $4.92 | $6.12 |
| April 2000 | $6.07 | $7.56 |
| March 2000 | $10.08 | $12.56 |
| February 2000 | $10.34 | $12.88 |
| January 2000 | $7.63 | $9.50 |
| December 1999 | $8.98 | $11.19 |
| November 1999 | $7.53 | $9.38 |
| October 1999 | $5.57 | $6.94 |
| September 1999 | $5.42 | $6.75 |
| August 1999 | $6 | $7.47 |
| July 1999 | $6.32 | $7.88 |
| June 1999 | $8.03 | $10 |
| May 1999 | $7.22 | $9 |
| April 1999 | $7.58 | $9.44 |
| March 1999 | $6.82 | $8.50 |
| February 1999 | $7.02 | $8.75 |
| January 1999 | $8.23 | $10.25 |
| December 1998 | $6.82 | $8.50 |
| November 1998 | $4.46 | $5.56 |
| October 1998 | $3.11 | $3.88 |
| September 1998 | $2.76 | $3.44 |
| August 1998 | $2.71 | $3.38 |
| July 1998 | $3.56 | $4.44 |
| June 1998 | $4.01 | $5 |
| May 1998 | $3.91 | $4.88 |
| April 1998 | $3.89 | $0.97 |
| March 1998 | $3.14 | $0.78 |
| February 1998 | $3.01 | $0.75 |
| January 1998 | $2.88 | $0.72 |
| December 1997 | $3.76 | $0.94 |
| November 1997 | $4.26 | $1.06 |
| October 1997 | $4.26 | $1.06 |
| September 1997 | $5.52 | $1.38 |
| August 1997 | $4.01 | $1 |
| July 1997 | $4.14 | $1.03 |
| June 1997 | $4.64 | $1.16 |
| May 1997 | $5.77 | $1.44 |
| April 1997 | $3.58 | $0.89 |
| March 1997 | $4.01 | $1 |
| February 1997 | $4.26 | $1.06 |
| January 1997 | $6.27 | $1.56 |
| December 1996 | $5.02 | $1.25 |
| November 1996 | $4.52 | $1.12 |
| October 1996 | $3.51 | $0.88 |
| September 1996 | $4.26 | $1.06 |
| August 1996 | $4.52 | $1.12 |
| July 1996 | $4.52 | $1.12 |
| June 1996 | $5.52 | $1.38 |
| May 1996 | $8.28 | $2.06 |
| April 1996 | $6.02 | $1.50 |
| March 1996 | $4.52 | $1.12 |
| February 1996 | $3.51 | $0.88 |
| January 1996 | $3.51 | $0.88 |
| December 1995 | $5.02 | $1.25 |
| November 1995 | $4.52 | $1.12 |
| October 1995 | $6.02 | $1.50 |
| September 1995 | $8.53 | $2.12 |
| August 1995 | $9.03 | $2.25 |
| July 1995 | $10.54 | $2.62 |
| June 1995 | $9.03 | $2.25 |
| May 1995 | $5.02 | $1.25 |
| April 1995 | $4.26 | $1.06 |
| March 1995 | $4.77 | $1.19 |
| February 1995 | $5.52 | $1.38 |
| January 1995 | $3.01 | $0.75 |
| December 1994 | $3.14 | $0.78 |
| November 1994 | $3.01 | $0.75 |
| October 1994 | $5.02 | $1.25 |
| September 1994 | $4.52 | $1.12 |
| August 1994 | $6.02 | $1.50 |
| July 1994 | $12.04 | $3 |
| June 1994 | $13.04 | $3.25 |
| May 1994 | $13.55 | $3.38 |
| April 1994 | $14.05 | $3.50 |
| March 1994 | $16.06 | $4 |
| February 1994 | $16.06 | $4 |
| January 1994 | $19.07 | $4.75 |
| December 1993 | $20.07 | $5 |
| November 1993 | $20.07 | $5 |
| October 1993 | $20.07 | $5 |
| September 1993 | $23.08 | $5.75 |
| August 1993 | $23.08 | $5.75 |
| July 1993 | $21.07 | $5.25 |
| June 1993 | $22.08 | $5.50 |
| May 1993 | $23.08 | $5.75 |
| April 1993 | $25.09 | $6.25 |
| March 1993 | $29.10 | $7.25 |
| February 1993 | $29.60 | $7.38 |
| January 1993 | $27.09 | $6.75 |
| December 1992 | $25.09 | $6.25 |
| November 1992 | $24.59 | $6.12 |
| October 1992 | $25.09 | $6.25 |
| September 1992 | $26.09 | $6.50 |
| August 1992 | $24.59 | $6.12 |
| July 1992 | $27.09 | $6.75 |
| June 1992 | $27.09 | $6.75 |
| May 1992 | $28.10 | $7 |
| April 1992 | $28.10 | $7 |
| March 1992 | $27.60 | $6.88 |
| February 1992 | $27.60 | $6.88 |
| January 1992 | $29.60 | $7.38 |
| December 1991 | $29.60 | $7.38 |
| November 1991 | $28.10 | $7 |
| October 1991 | $28.60 | $7.12 |
| September 1991 | $27.09 | $6.75 |
| August 1991 | $27.09 | $6.75 |
| July 1991 | $28.10 | $7 |
| June 1991 | $29.60 | $7.38 |
| May 1991 | $28.10 | $7 |
| April 1991 | $28.10 | $7 |
| March 1991 | $28.10 | $7 |
| February 1991 | $27.09 | $6.75 |
| January 1991 | $24.08 | $6 |
| December 1990 | $24.08 | $6 |
| November 1990 | $24.08 | $6 |
| October 1990 | $24.08 | $6 |
| September 1990 | $24.08 | $6 |
| August 1990 | $23.08 | $5.75 |
| July 1990 | $25.09 | $6.25 |
| June 1990 | $26.59 | $6.62 |
| May 1990 | $32.11 | $8 |
| April 1990 | $23.08 | $5.75 |
| March 1990 | $23.58 | $5.88 |
| February 1990 | $24.08 | $6 |
| January 1990 | $25.09 | $6.25 |
| December 1989 | $27.09 | $6.75 |
| November 1989 | $28.10 | $7 |
| October 1989 | $27.09 | $6.75 |
| September 1989 | $30.10 | $7.50 |
| August 1989 | $24.08 | $6 |
| July 1989 | $23.08 | $5.75 |
| June 1989 | $25.59 | $6.38 |
| May 1989 | $26.59 | $6.62 |
| April 1989 | $26.09 | $6.50 |
| March 1989 | $27.09 | $6.75 |
| February 1989 | $32.61 | $8.12 |
| January 1989 | $32.11 | $8 |
| December 1988 | $33.12 | $8.25 |
| November 1988 | $32.11 | $8 |
| October 1988 | $34.12 | $8.50 |
| September 1988 | $37.13 | $9.25 |
| August 1988 | $30.61 | $7.62 |
| July 1988 | $35.12 | $8.75 |
| June 1988 | $30.10 | $7.50 |
| May 1988 | $21.07 | $5.25 |
| April 1988 | $20.07 | $5 |
| March 1988 | $15.05 | $3.75 |
| February 1988 | $13.55 | $3.38 |
| January 1988 | $12.04 | $3 |
| December 1987 | $12.54 | $3.12 |
| November 1987 | $13.04 | $3.25 |
| October 1987 | $17.56 | $4.38 |
| September 1987 | $22.58 | $5.62 |
| August 1987 | $26.59 | $6.62 |
| July 1987 | $25.59 | $6.38 |
EBIX
Price: $1.16
52 week price:
Dividend Yield: 6.45%
Forward Dividend Yield: 27.59%
Payout Ratio: 187.50%
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.16 USD
P/E Ratio: 31.13
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 334400
Ebitda: 31.1 millionMarket Capitalization: 153.9 million
DGR5: -4.00%
DGR10: 24.45%