IBEX Limited(IBEX)
$27.70▲0.15 (0.54%)
IBEX Limited(IBEX)
NASDAQ
$27.70▲0.15 (0.54%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $27.13 | $27.75 | $26.69 | $27.70 | 110,935 |
| 4/1/2026 | $27.00 | $27.60 | $26.37 | $27.55 | 126,350 |
| 3/31/2026 | $26.98 | $27.25 | $26.43 | $26.82 | 156,632 |
| 3/30/2026 | $26.54 | $26.94 | $26.09 | $26.79 | 147,900 |
| 3/27/2026 | $26.54 | $26.84 | $25.94 | $26.40 | 131,200 |
| 3/26/2026 | $26.84 | $27.36 | $26.56 | $26.71 | 131,008 |
| 3/25/2026 | $27.27 | $27.45 | $26.32 | $26.79 | 166,416 |
| 3/24/2026 | $28.63 | $28.63 | $27.09 | $27.14 | 124,600 |
| 3/23/2026 | $28.03 | $28.92 | $28.01 | $28.74 | 312,731 |
| 3/20/2026 | $28.62 | $28.62 | $27.93 | $28.01 | 177,200 |
| 3/19/2026 | $28.55 | $29.08 | $28.33 | $28.62 | 75,275 |
| 3/18/2026 | $28.73 | $29.25 | $28.42 | $28.62 | 85,537 |
| 3/17/2026 | $28.71 | $29.82 | $28.71 | $28.94 | 93,113 |
| 3/16/2026 | $28.91 | $29.19 | $28.51 | $28.85 | 106,110 |
| 3/13/2026 | $28.66 | $28.89 | $28.39 | $28.62 | 108,700 |
| 3/12/2026 | $29.05 | $29.54 | $28.44 | $28.69 | 94,500 |
| 3/11/2026 | $29.06 | $29.43 | $28.84 | $29.30 | 79,200 |
| 3/10/2026 | $29.64 | $29.65 | $28.66 | $29.17 | 90,625 |
| 3/9/2026 | $29.80 | $30.28 | $29.42 | $29.89 | 162,500 |
| 3/6/2026 | $29.55 | $30.54 | $29.32 | $30.52 | 155,500 |
| 3/5/2026 | $29.32 | $30.66 | $29.32 | $30.12 | 117,000 |
| 3/4/2026 | $29.04 | $29.74 | $29.04 | $29.56 | 160,151 |
| 3/3/2026 | $28.90 | $29.39 | $28.54 | $29.04 | 240,641 |
| 3/2/2026 | $28.56 | $29.41 | $28.51 | $29.03 | 110,400 |
| 2/27/2026 | $28.59 | $29.14 | $28.36 | $28.90 | 99,943 |
| 2/26/2026 | $28.43 | $29.40 | $28.43 | $29.16 | 86,400 |
| 2/25/2026 | $27.82 | $28.43 | $27.53 | $28.39 | 80,600 |
| 2/24/2026 | $27.67 | $28.31 | $27.47 | $27.77 | 113,546 |
| 2/23/2026 | $29.23 | $29.23 | $27.61 | $27.77 | 186,000 |
| 2/20/2026 | $29.54 | $29.87 | $28.94 | $29.55 | 111,900 |
| 2/19/2026 | $29.57 | $30.05 | $29.03 | $29.55 | 119,400 |
| 2/18/2026 | $29.82 | $30.32 | $29.54 | $29.98 | 100,907 |
| 2/17/2026 | $30.03 | $30.70 | $29.35 | $29.82 | 175,006 |
| 2/13/2026 | $29.76 | $30.40 | $29.10 | $30.10 | 129,923 |
| 2/12/2026 | $30.14 | $30.20 | $28.97 | $29.80 | 236,900 |
| 2/11/2026 | $31.18 | $31.18 | $29.70 | $30.17 | 350,810 |
| 2/10/2026 | $32.58 | $33.62 | $30.59 | $31.13 | 266,000 |
| 2/9/2026 | $34.78 | $34.78 | $32.50 | $32.82 | 241,905 |
| 2/6/2026 | $37.93 | $39.98 | $33.74 | $34.98 | 339,308 |
| 2/5/2026 | $34.53 | $35.00 | $32.53 | $34.21 | 313,530 |
| 2/4/2026 | $34.70 | $35.30 | $33.00 | $34.47 | 264,100 |
| 2/3/2026 | $38.13 | $38.59 | $34.39 | $34.74 | 139,300 |
| 2/2/2026 | $37.26 | $38.54 | $37.26 | $38.02 | 122,000 |
| 1/30/2026 | $36.92 | $37.73 | $36.92 | $37.20 | 134,820 |
| 1/29/2026 | $36.56 | $37.24 | $35.62 | $37.24 | 149,600 |
| 1/28/2026 | $38.07 | $38.51 | $36.40 | $36.48 | 100,500 |
| 1/27/2026 | $39.24 | $39.24 | $37.94 | $38.04 | 94,430 |
| 1/26/2026 | $38.78 | $40.53 | $38.36 | $39.24 | 216,000 |
| 1/23/2026 | $38.46 | $39.00 | $38.06 | $38.62 | 109,322 |
| 1/22/2026 | $37.92 | $38.85 | $37.10 | $38.73 | 148,308 |
| 1/21/2026 | $37.10 | $38.07 | $37.03 | $37.58 | 173,400 |
| 1/20/2026 | $37.75 | $38.51 | $37.02 | $37.20 | 94,646 |
| 1/16/2026 | $38.23 | $38.72 | $37.57 | $38.06 | 111,700 |
| 1/15/2026 | $37.70 | $38.22 | $37.26 | $37.96 | 86,948 |
| 1/14/2026 | $38.17 | $38.80 | $37.57 | $37.76 | 103,400 |
| 1/13/2026 | $38.86 | $39.24 | $37.89 | $38.18 | 70,200 |
| 1/12/2026 | $37.90 | $39.04 | $37.54 | $38.85 | 78,700 |
| 1/9/2026 | $37.99 | $38.46 | $37.32 | $38.11 | 51,842 |
| 1/8/2026 | $37.60 | $38.38 | $37.60 | $38.00 | 61,100 |
| 1/7/2026 | $37.40 | $38.13 | $37.08 | $37.82 | 107,217 |
| 1/6/2026 | $37.27 | $37.53 | $36.49 | $37.47 | 79,300 |
| 1/5/2026 | $36.33 | $37.60 | $36.00 | $37.30 | 103,900 |