Ebix, Inc. - Price History

Monthly price history for EBIX (Ebix, Inc.)

DateAdjusted priceReal price
March 2024 1.16 USD 1.16 USD
December 2023 1.16 USD 1.16 USD
November 2023 3.94 USD 3.94 USD
October 2023 6.09 USD 6.09 USD
September 2023 9.88 USD 9.88 USD
August 2023 16.70 USD 16.70 USD
July 2023 30.96 USD 30.96 USD
June 2023 25.20 USD 25.20 USD
May 2023 19.92 USD 19.92 USD
April 2023 16.26 USD 16.26 USD
March 2023 13.19 USD 13.19 USD
February 2023 17.38 USD 17.38 USD
January 2023 19.06 USD 19.06 USD
December 2022 19.96 USD 19.96 USD
November 2022 18.92 USD 18.99 USD
October 2022 19.71 USD 19.79 USD
September 2022 18.90 USD 18.97 USD
August 2022 25.92 USD 26.02 USD
July 2022 23.50 USD 23.66 USD
June 2022 16.79 USD 16.90 USD
May 2022 28.88 USD 29.15 USD
April 2022 29.53 USD 29.80 USD
March 2022 32.84 USD 33.15 USD
February 2022 29.16 USD 29.51 USD
January 2022 30.03 USD 30.39 USD
December 2021 30.08 USD 30.44 USD
November 2021 30.20 USD 30.56 USD
October 2021 32.34 USD 32.81 USD
September 2021 26.55 USD 26.93 USD
August 2021 28.30 USD 28.78 USD
July 2021 29.71 USD 30.22 USD
June 2021 33.33 USD 33.90 USD
May 2021 26.87 USD 27.40 USD
April 2021 29.52 USD 30.11 USD
March 2021 31.41 USD 32.03 USD
February 2021 23.83 USD 24.38 USD
January 2021 50.90 USD 52.07 USD
December 2020 37.12 USD 37.97 USD
November 2020 33.25 USD 34.01 USD
October 2020 17.62 USD 18.06 USD
September 2020 20.09 USD 20.60 USD
August 2020 22.43 USD 23.07 USD
July 2020 21.44 USD 22.06 USD
June 2020 21.74 USD 22.36 USD
May 2020 21.72 USD 22.41 USD
April 2020 20.28 USD 20.93 USD
March 2020 14.71 USD 15.18 USD
February 2020 25.62 USD 26.44 USD
January 2020 33.27 USD 34.43 USD
December 2019 32.28 USD 33.41 USD
November 2019 33.61 USD 34.78 USD
October 2019 41.11 USD 42.63 USD
September 2019 40.59 USD 42.10 USD
August 2019 34.08 USD 35.42 USD
July 2019 44.29 USD 46.03 USD
June 2019 48.32 USD 50.22 USD
May 2019 45.15 USD 46.93 USD
April 2019 48.50 USD 50.48 USD
March 2019 47.43 USD 49.37 USD
February 2019 55.98 USD 58.27 USD
January 2019 54.81 USD 57.12 USD
December 2018 40.84 USD 42.56 USD
November 2018 45.31 USD 47.22 USD
October 2018 54.90 USD 57.31 USD
September 2018 75.82 USD 79.15 USD
August 2018 76.30 USD 79.65 USD
July 2018 75.94 USD 79.35 USD
June 2018 72.98 USD 76.25 USD
May 2018 71.40 USD 74.60 USD
April 2018 74.10 USD 77.50 USD
March 2018 71.23 USD 74.50 USD
February 2018 80.27 USD 83.95 USD
January 2018 78.43 USD 82.10 USD
December 2017 75.71 USD 79.25 USD
November 2017 73.84 USD 77.30 USD
October 2017 64.85 USD 67.95 USD
September 2017 62.27 USD 65.25 USD
August 2017 55.07 USD 57.70 USD
July 2017 55.04 USD 57.75 USD
June 2017 51.37 USD 53.90 USD
May 2017 52.75 USD 55.35 USD
April 2017 58.73 USD 61.70 USD
March 2017 58.30 USD 61.25 USD
February 2017 59.49 USD 62.50 USD
January 2017 52.76 USD 55.50 USD
December 2016 54.23 USD 57.05 USD
November 2016 56.66 USD 59.60 USD
October 2016 53.17 USD 56.00 USD
September 2016 53.98 USD 56.85 USD
August 2016 54.12 USD 57.00 USD
July 2016 50.56 USD 53.32 USD
June 2016 45.42 USD 47.90 USD
May 2016 42.89 USD 45.23 USD
April 2016 45.56 USD 48.12 USD
March 2016 38.62 USD 40.79 USD
February 2016 35.06 USD 37.03 USD
January 2016 32.23 USD 34.12 USD
December 2015 30.97 USD 32.79 USD
November 2015 35.43 USD 37.51 USD
October 2015 26.14 USD 27.73 USD
September 2015 23.53 USD 24.96 USD
August 2015 26.76 USD 28.39 USD
July 2015 29.13 USD 30.99 USD
June 2015 30.66 USD 32.61 USD
May 2015 33.47 USD 35.60 USD
April 2015 25.60 USD 27.29 USD
March 2015 28.50 USD 30.38 USD
February 2015 24.66 USD 26.28 USD
January 2015 21.38 USD 22.85 USD
December 2014 15.90 USD 16.99 USD
November 2014 15.17 USD 16.21 USD
October 2014 13.74 USD 14.75 USD
September 2014 13.21 USD 14.18 USD
August 2014 14.38 USD 15.44 USD
July 2014 11.64 USD 12.56 USD
June 2014 13.26 USD 14.31 USD
May 2014 14.49 USD 15.64 USD
April 2014 14.56 USD 15.78 USD
March 2014 15.75 USD 17.07 USD
February 2014 14.99 USD 16.25 USD
January 2014 12.46 USD 13.58 USD
December 2013 13.50 USD 14.71 USD
November 2013 12.78 USD 13.93 USD
October 2013 10.44 USD 11.38 USD
September 2013 9.12 USD 9.94 USD
August 2013 10.43 USD 11.37 USD
July 2013 10.65 USD 11.60 USD
June 2013 8.50 USD 9.26 USD
May 2013 18.21 USD 19.84 USD
April 2013 17.08 USD 18.61 USD
March 2013 14.89 USD 16.22 USD
February 2013 14.71 USD 16.03 USD
January 2013 14.93 USD 16.34 USD
December 2012 14.73 USD 16.12 USD
November 2012 15.37 USD 16.82 USD
October 2012 19.80 USD 21.74 USD
September 2012 21.51 USD 23.61 USD
August 2012 21.86 USD 23.99 USD
July 2012 19.72 USD 21.69 USD
June 2012 18.14 USD 19.95 USD
May 2012 15.82 USD 17.40 USD
April 2012 18.54 USD 20.45 USD
March 2012 21.00 USD 23.16 USD
February 2012 21.13 USD 23.30 USD
January 2012 22.43 USD 24.78 USD
December 2011 20.01 USD 22.10 USD
November 2011 19.46 USD 21.50 USD
October 2011 15.45 USD 17.11 USD
September 2011 13.28 USD 14.70 USD
August 2011 14.79 USD 16.38 USD
July 2011 17.78 USD 19.69 USD
June 2011 17.21 USD 19.05 USD
May 2011 17.88 USD 19.80 USD
April 2011 20.64 USD 22.85 USD
March 2011 21.36 USD 23.65 USD
February 2011 23.79 USD 26.34 USD
January 2011 20.37 USD 22.55 USD
December 2010 21.38 USD 23.67 USD
November 2010 18.74 USD 20.75 USD
October 2010 22.26 USD 24.65 USD
September 2010 21.18 USD 23.45 USD
August 2010 16.77 USD 18.57 USD
July 2010 15.00 USD 16.61 USD
June 2010 14.16 USD 15.68 USD
May 2010 13.80 USD 15.28 USD
April 2010 14.69 USD 16.27 USD
March 2010 14.41 USD 15.96 USD
February 2010 13.11 USD 14.52 USD
January 2010 13.08 USD 14.48 USD
December 2009 14.70 USD 48.83 USD
November 2009 15.63 USD 51.91 USD
October 2009 18.54 USD 61.60 USD
September 2009 16.67 USD 55.36 USD
August 2009 14.86 USD 49.36 USD
July 2009 12.49 USD 41.48 USD
June 2009 9.43 USD 31.32 USD
May 2009 9.53 USD 31.67 USD
April 2009 8.37 USD 27.80 USD
March 2009 7.48 USD 24.85 USD
February 2009 6.29 USD 20.90 USD
January 2009 6.16 USD 20.46 USD
December 2008 7.20 USD 23.90 USD
November 2008 7.79 USD 25.86 USD
October 2008 7.66 USD 25.43 USD
September 2008 9.43 USD 93.96 USD
August 2008 10.99 USD 109.56 USD
July 2008 10.09 USD 100.52 USD
June 2008 7.80 USD 77.72 USD
May 2008 9.07 USD 90.38 USD
April 2008 8.52 USD 84.88 USD
March 2008 7.43 USD 74.00 USD
February 2008 7.63 USD 76.00 USD
January 2008 6.44 USD 64.16 USD
December 2007 7.35 USD 73.19 USD
November 2007 6.42 USD 64.00 USD
October 2007 6.22 USD 61.94 USD
September 2007 4.98 USD 49.65 USD
August 2007 5.31 USD 52.90 USD
July 2007 3.80 USD 37.90 USD
June 2007 4.03 USD 40.20 USD
May 2007 3.72 USD 37.02 USD
April 2007 3.05 USD 30.34 USD
March 2007 2.91 USD 28.99 USD
February 2007 2.81 USD 28.00 USD
January 2007 2.56 USD 25.54 USD
December 2006 2.81 USD 27.95 USD
November 2006 2.87 USD 28.60 USD
October 2006 2.13 USD 21.22 USD
September 2006 2.06 USD 20.50 USD
August 2006 1.88 USD 18.71 USD
July 2006 1.62 USD 16.11 USD
June 2006 1.71 USD 17.00 USD
May 2006 1.72 USD 17.17 USD
April 2006 2.11 USD 21.00 USD
March 2006 2.03 USD 20.25 USD
February 2006 2.01 USD 19.99 USD
January 2006 1.99 USD 19.80 USD
December 2005 1.98 USD 19.77 USD
November 2005 1.78 USD 17.76 USD
October 2005 1.86 USD 18.50 USD
September 2005 1.89 USD 18.85 USD
August 2005 1.71 USD 17.00 USD
July 2005 1.45 USD 14.40 USD
June 2005 1.43 USD 14.29 USD
May 2005 1.31 USD 13.02 USD
April 2005 1.07 USD 10.61 USD
March 2005 1.02 USD 10.13 USD
February 2005 1.34 USD 13.35 USD
January 2005 1.58 USD 15.75 USD
December 2004 1.51 USD 15.00 USD
November 2004 1.45 USD 14.45 USD
October 2004 1.43 USD 14.28 USD
September 2004 1.32 USD 13.19 USD
August 2004 1.29 USD 12.87 USD
July 2004 1.32 USD 13.18 USD
June 2004 1.40 USD 13.99 USD
May 2004 1.35 USD 13.43 USD
April 2004 1.53 USD 15.25 USD
March 2004 1.51 USD 15.00 USD
February 2004 1.57 USD 15.67 USD
January 2004 1.45 USD 14.43 USD
December 2003 1.23 USD 12.26 USD
November 2003 0.91 USD 9.10 USD
October 2003 0.56 USD 5.55 USD
September 2003 0.56 USD 5.55 USD
August 2003 0.60 USD 6.00 USD
July 2003 0.70 USD 6.95 USD
June 2003 0.68 USD 6.79 USD
May 2003 0.51 USD 5.10 USD
April 2003 0.29 USD 2.89 USD
March 2003 0.31 USD 3.11 USD
February 2003 0.29 USD 2.86 USD
January 2003 0.30 USD 3.00 USD
December 2002 0.26 USD 2.60 USD
November 2002 0.36 USD 3.63 USD
October 2002 0.27 USD 2.70 USD
September 2002 0.36 USD 0.45 USD
August 2002 0.49 USD 0.61 USD
July 2002 0.41 USD 0.51 USD
June 2002 0.49 USD 0.61 USD
May 2002 0.47 USD 0.58 USD
April 2002 0.60 USD 0.75 USD
March 2002 0.60 USD 0.75 USD
February 2002 0.40 USD 0.50 USD
January 2002 0.45 USD 0.56 USD
December 2001 0.87 USD 1.08 USD
November 2001 0.85 USD 1.06 USD
October 2001 0.48 USD 0.60 USD
September 2001 0.39 USD 0.48 USD
August 2001 1.28 USD 1.60 USD
July 2001 1.48 USD 1.84 USD
June 2001 1.53 USD 1.91 USD
May 2001 1.45 USD 1.80 USD
April 2001 0.92 USD 1.15 USD
March 2001 0.50 USD 0.63 USD
February 2001 0.80 USD 1.00 USD
January 2001 0.65 USD 0.81 USD
December 2000 0.38 USD 0.47 USD
November 2000 0.95 USD 1.19 USD
October 2000 1.61 USD 2.00 USD
September 2000 2.86 USD 3.56 USD
August 2000 3.66 USD 4.56 USD
July 2000 4.42 USD 5.50 USD
June 2000 4.09 USD 5.09 USD
May 2000 4.92 USD 6.13 USD
April 2000 6.07 USD 7.56 USD
March 2000 10.09 USD 12.56 USD
February 2000 10.34 USD 12.88 USD
January 2000 7.63 USD 9.50 USD
December 1999 8.98 USD 11.19 USD
November 1999 7.53 USD 9.38 USD
October 1999 5.57 USD 6.94 USD
September 1999 5.42 USD 6.75 USD
August 1999 6.00 USD 7.47 USD
July 1999 6.32 USD 7.88 USD
June 1999 8.03 USD 10.00 USD
May 1999 7.23 USD 9.00 USD
April 1999 7.58 USD 9.44 USD
March 1999 6.82 USD 8.50 USD
February 1999 7.02 USD 8.75 USD
January 1999 8.23 USD 10.25 USD
December 1998 6.82 USD 8.50 USD
November 1998 4.47 USD 5.56 USD
October 1998 3.11 USD 3.88 USD
September 1998 2.76 USD 3.44 USD
August 1998 2.71 USD 3.38 USD
July 1998 3.56 USD 4.44 USD
June 1998 4.01 USD 5.00 USD
May 1998 3.91 USD 4.88 USD
April 1998 3.89 USD 0.97 USD
March 1998 3.14 USD 0.78 USD
February 1998 3.01 USD 0.75 USD
January 1998 2.89 USD 0.72 USD
December 1997 3.76 USD 0.94 USD
November 1997 4.27 USD 1.06 USD
October 1997 4.27 USD 1.06 USD
September 1997 5.52 USD 1.38 USD
August 1997 4.01 USD 1.00 USD
July 1997 4.14 USD 1.03 USD
June 1997 4.64 USD 1.16 USD
May 1997 5.77 USD 1.44 USD
April 1997 3.58 USD 0.89 USD
March 1997 4.01 USD 1.00 USD
February 1997 4.27 USD 1.06 USD
January 1997 6.27 USD 1.56 USD
December 1996 5.02 USD 1.25 USD
November 1996 4.52 USD 1.13 USD
October 1996 3.51 USD 0.88 USD
September 1996 4.27 USD 1.06 USD
August 1996 4.52 USD 1.13 USD
July 1996 4.52 USD 1.13 USD
June 1996 5.52 USD 1.38 USD
May 1996 8.28 USD 2.06 USD
April 1996 6.02 USD 1.50 USD
March 1996 4.52 USD 1.13 USD
February 1996 3.51 USD 0.88 USD
January 1996 3.51 USD 0.88 USD
December 1995 5.02 USD 1.25 USD
November 1995 4.52 USD 1.13 USD
October 1995 6.02 USD 1.50 USD
September 1995 8.53 USD 2.13 USD
August 1995 9.03 USD 2.25 USD
July 1995 10.54 USD 2.63 USD
June 1995 9.03 USD 2.25 USD
May 1995 5.02 USD 1.25 USD
April 1995 4.27 USD 1.06 USD
March 1995 4.77 USD 1.19 USD
February 1995 5.52 USD 1.38 USD
January 1995 3.01 USD 0.75 USD
December 1994 3.14 USD 0.78 USD
November 1994 3.01 USD 0.75 USD
October 1994 5.02 USD 1.25 USD
September 1994 4.52 USD 1.13 USD
August 1994 6.02 USD 1.50 USD
July 1994 12.04 USD 3.00 USD
June 1994 13.05 USD 3.25 USD
May 1994 13.55 USD 3.38 USD
April 1994 14.05 USD 3.50 USD
March 1994 16.06 USD 4.00 USD
February 1994 16.06 USD 4.00 USD
January 1994 19.07 USD 4.75 USD
December 1993 20.07 USD 5.00 USD
November 1993 20.07 USD 5.00 USD
October 1993 20.07 USD 5.00 USD
September 1993 23.08 USD 5.75 USD
August 1993 23.08 USD 5.75 USD
July 1993 21.07 USD 5.25 USD
June 1993 22.08 USD 5.50 USD
May 1993 23.08 USD 5.75 USD
April 1993 25.09 USD 6.25 USD
March 1993 29.10 USD 7.25 USD
February 1993 29.60 USD 7.38 USD
January 1993 27.09 USD 6.75 USD
December 1992 25.09 USD 6.25 USD
November 1992 24.59 USD 6.13 USD
October 1992 25.09 USD 6.25 USD
September 1992 26.09 USD 6.50 USD
August 1992 24.59 USD 6.13 USD
July 1992 27.09 USD 6.75 USD
June 1992 27.09 USD 6.75 USD
May 1992 28.10 USD 7.00 USD
April 1992 28.10 USD 7.00 USD
March 1992 27.60 USD 6.88 USD
February 1992 27.60 USD 6.88 USD
January 1992 29.60 USD 7.38 USD
December 1991 29.60 USD 7.38 USD
November 1991 28.10 USD 7.00 USD
October 1991 28.60 USD 7.13 USD
September 1991 27.09 USD 6.75 USD
August 1991 27.09 USD 6.75 USD
July 1991 28.10 USD 7.00 USD
June 1991 29.60 USD 7.38 USD
May 1991 28.10 USD 7.00 USD
April 1991 28.10 USD 7.00 USD
March 1991 28.10 USD 7.00 USD
February 1991 27.09 USD 6.75 USD
January 1991 24.08 USD 6.00 USD
December 1990 24.08 USD 6.00 USD
November 1990 24.08 USD 6.00 USD
October 1990 24.08 USD 6.00 USD
September 1990 24.08 USD 6.00 USD
August 1990 23.08 USD 5.75 USD
July 1990 25.09 USD 6.25 USD
June 1990 26.59 USD 6.63 USD
May 1990 32.11 USD 8.00 USD
April 1990 23.08 USD 5.75 USD
March 1990 23.58 USD 5.88 USD
February 1990 24.08 USD 6.00 USD
January 1990 25.09 USD 6.25 USD
December 1989 27.09 USD 6.75 USD
November 1989 28.10 USD 7.00 USD
October 1989 27.09 USD 6.75 USD
September 1989 30.11 USD 7.50 USD
August 1989 24.08 USD 6.00 USD
July 1989 23.08 USD 5.75 USD
June 1989 25.59 USD 6.38 USD
May 1989 26.59 USD 6.63 USD
April 1989 26.09 USD 6.50 USD
March 1989 27.09 USD 6.75 USD
February 1989 32.61 USD 8.13 USD
January 1989 32.11 USD 8.00 USD
December 1988 33.12 USD 8.25 USD
November 1988 32.11 USD 8.00 USD
October 1988 34.12 USD 8.50 USD
September 1988 37.13 USD 9.25 USD
August 1988 30.61 USD 7.63 USD
July 1988 35.12 USD 8.75 USD
June 1988 30.11 USD 7.50 USD
May 1988 21.07 USD 5.25 USD
April 1988 20.07 USD 5.00 USD
March 1988 15.05 USD 3.75 USD
February 1988 13.55 USD 3.38 USD
January 1988 12.04 USD 3.00 USD
December 1987 12.54 USD 3.13 USD
November 1987 13.05 USD 3.25 USD
October 1987 17.56 USD 4.38 USD
September 1987 22.58 USD 5.63 USD
August 1987 26.59 USD 6.63 USD
July 1987 25.59 USD 6.38 USD

EBIX

Price: 1.16USD

52 week price:
1.11
32.87

Dividend Yield: 6.45%

Forward Dividend Yield: 27.59%

Payout Ratio: 187.50%

Payout Ratio Range:
5.80%
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

Volume: 334400

Ebitda: 31.1 million

Market Capitalization: 153.9 million

Average Dividend Frequency: 4

DGR5: -4.00%

DGR10: 24.45%

Links: