IBEX Ltd IBEX
NASDAQ · United States · Commercial Services
$44.28+1.02 (+2.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.28 | +2.36% | $43.26 | $44.44 | $42.94 | 97.90K |
| 2026-09-30 | $43.26 | -0.28% | $43.13 | $43.77 | $42.95 | 120.20K |
| 2026-09-29 | $43.38 | -2.14% | $44.30 | $44.79 | $42.94 | 76.50K |
| 2026-09-28 | $44.33 | -0.45% | $44.08 | $44.65 | $43.01 | 110.30K |
| 2026-09-25 | $44.53 | +3.03% | $43.38 | $45.28 | $42.85 | 208.10K |
| 2026-09-24 | $43.22 | +1.31% | $42.86 | $43.36 | $42.56 | 131.70K |
| 2026-09-23 | $42.66 | +2.60% | $41.81 | $43.15 | $41.50 | 141.10K |
| 2026-09-22 | $41.58 | +2.54% | $40.82 | $41.96 | $40.33 | 146.00K |
| 2026-09-21 | $40.55 | +0.87% | $40.36 | $41.06 | $40.05 | 142.00K |
| 2026-09-18 | $40.20 | -1.76% | $40.67 | $40.87 | $39.85 | 219.00K |
| 2026-09-17 | $40.92 | +1.59% | $40.16 | $41.04 | $39.67 | 167.50K |
| 2026-09-16 | $40.28 | -1.27% | $40.51 | $41.00 | $39.10 | 291.90K |
| 2026-09-15 | $40.80 | +0.77% | $39.78 | $41.22 | $39.21 | 386.90K |
| 2026-09-14 | $40.49 | +1.73% | $40.00 | $41.91 | $39.72 | 212.20K |
| 2026-09-11 | $39.80 | +6.82% | $32.26 | $40.00 | $32.00 | 366.20K |
| 2026-09-10 | $37.26 | +0.59% | $37.00 | $37.83 | $36.81 | 182.10K |
| 2026-09-09 | $37.04 | +0.38% | $36.55 | $37.35 | $36.46 | 129.10K |
| 2026-09-08 | $36.90 | -5.80% | $38.79 | $38.79 | $36.82 | 134.50K |
| 2026-09-04 | $39.17 | -0.61% | $39.06 | $39.19 | $37.74 | 106.30K |
| 2026-09-03 | $39.41 | +1.21% | $39.12 | $39.86 | $39.08 | 117.50K |
| 2026-09-02 | $38.94 | +1.80% | $38.43 | $38.98 | $38.03 | 105.20K |
| 2026-09-01 | $38.25 | -0.55% | $38.14 | $38.70 | $37.78 | 92.70K |
| 2026-08-31 | $38.46 | +0.89% | $37.76 | $38.84 | $37.35 | 118.70K |
| 2026-08-28 | $38.12 | +2.34% | $37.44 | $38.74 | $37.44 | 131.90K |
| 2026-08-27 | $37.25 | +1.69% | $36.68 | $37.44 | $36.68 | 86.20K |
| 2026-08-26 | $36.63 | -1.51% | $36.95 | $37.17 | $36.50 | 74.20K |
| 2026-08-25 | $37.19 | +0.95% | $36.64 | $37.19 | $36.36 | 51.70K |
| 2026-08-24 | $36.84 | +0.77% | $36.62 | $37.30 | $36.62 | 93.20K |
| 2026-08-21 | $36.56 | +1.19% | $36.31 | $36.97 | $35.98 | 83.00K |
| 2026-08-20 | $36.13 | +1.01% | $35.58 | $36.35 | $35.58 | 79.80K |
| 2026-08-19 | $35.77 | +0.93% | $35.61 | $36.94 | $34.00 | 97.80K |
| 2026-08-18 | $35.44 | +1.87% | $35.20 | $36.04 | $34.99 | 146.20K |
| 2026-08-17 | $34.79 | -2.90% | $35.54 | $36.00 | $34.40 | 116.60K |
| 2026-08-14 | $35.83 | -0.44% | $36.03 | $36.07 | $35.34 | 80.50K |
| 2026-08-13 | $35.99 | +2.45% | $35.49 | $36.31 | $35.12 | 130.70K |
| 2026-08-12 | $35.13 | -4.25% | $36.44 | $36.90 | $34.92 | 217.20K |
| 2026-08-11 | $36.69 | -0.86% | $37.07 | $37.67 | $36.63 | 99.80K |
| 2026-08-10 | $37.01 | -0.64% | $36.86 | $37.28 | $36.67 | 127.80K |
| 2026-08-07 | $37.25 | +0.78% | $36.70 | $37.37 | $36.69 | 131.90K |
| 2026-08-06 | $36.96 | +1.71% | $36.45 | $37.00 | $36.31 | 108.50K |
| 2026-08-05 | $36.34 | +0.22% | $36.57 | $36.57 | $35.78 | 112.40K |
| 2026-08-04 | $36.26 | +1.31% | $35.66 | $36.56 | $35.05 | 82.00K |
| 2026-08-03 | $35.79 | +1.27% | $35.54 | $36.44 | $34.26 | 111.80K |
| 2026-07-31 | $35.34 | -0.35% | $35.45 | $35.45 | $34.72 | 84.80K |
| 2026-07-30 | $35.47 | -2.89% | $36.30 | $36.69 | $35.01 | 51.00K |
| 2026-07-29 | $36.52 | +1.81% | $35.77 | $37.01 | $35.35 | 112.60K |
| 2026-07-28 | $35.87 | +2.84% | $34.95 | $36.67 | $34.95 | 73.80K |
| 2026-07-27 | $34.88 | +4.24% | $33.51 | $35.14 | $33.51 | 79.90K |
| 2026-07-24 | $33.46 | +3.88% | $32.43 | $33.84 | $32.42 | 64.90K |
| 2026-07-23 | $32.21 | -2.69% | $32.86 | $33.06 | $32.10 | 89.10K |
| 2026-07-22 | $33.10 | -5.27% | $34.86 | $35.10 | $32.83 | 89.10K |
| 2026-07-21 | $34.94 | -0.37% | $34.81 | $35.37 | $34.45 | 98.20K |
| 2026-07-20 | $35.07 | -0.90% | $35.40 | $35.78 | $34.99 | 115.10K |
| 2026-07-17 | $35.39 | -0.17% | $35.18 | $36.17 | $35.15 | 80.40K |
| 2026-07-16 | $35.45 | +2.37% | $34.84 | $35.52 | $34.72 | 115.00K |
| 2026-07-15 | $34.63 | +2.30% | $34.14 | $35.34 | $34.10 | 100.50K |
| 2026-07-14 | $33.85 | -1.60% | $34.40 | $34.40 | $33.62 | 81.30K |
| 2026-07-13 | $34.40 | +3.96% | $33.14 | $34.53 | $33.14 | 81.70K |
| 2026-07-10 | $33.09 | +0.73% | $32.87 | $33.17 | $32.66 | 40.70K |
| 2026-07-09 | $32.85 | -0.06% | $32.75 | $33.46 | $32.29 | 96.20K |
| 2026-07-08 | $32.87 | -1.08% | $32.95 | $33.02 | $31.83 | 69.30K |
| 2026-07-07 | $33.23 | +1.87% | $33.23 | $34.05 | $32.97 | 108.60K |
| 2026-07-06 | $32.62 | +1.53% | $32.20 | $32.82 | $31.98 | 96.00K |
| 2026-07-02 | $32.13 | +1.68% | $31.71 | $32.31 | $31.58 | 78.80K |
| 2026-07-01 | $31.60 | +4.05% | $30.49 | $32.00 | $30.15 | 91.20K |
| 2026-06-30 | $30.37 | +0.80% | $30.12 | $30.51 | $29.77 | 90.90K |
| 2026-06-29 | $30.13 | +0.17% | $30.22 | $30.53 | $29.91 | 83.40K |
| 2026-06-26 | $30.08 | +3.33% | $29.24 | $30.28 | $29.20 | 262.90K |
| 2026-06-25 | $29.11 | -2.71% | $29.84 | $29.90 | $28.90 | 118.30K |
| 2026-06-24 | $29.92 | +1.05% | $29.57 | $30.20 | $29.22 | 94.40K |
| 2026-06-23 | $29.61 | +0.44% | $29.50 | $30.14 | $29.21 | 180.70K |
| 2026-06-22 | $29.48 | -2.45% | $29.92 | $30.19 | $28.72 | 161.80K |
| 2026-06-18 | $30.22 | -0.92% | $30.83 | $30.83 | $29.20 | 257.50K |
| 2026-06-17 | $30.50 | -1.96% | $30.92 | $31.50 | $30.06 | 194.50K |
| 2026-06-16 | $31.11 | +0.81% | $31.09 | $31.68 | $30.69 | 155.00K |
| 2026-06-15 | $30.86 | -0.19% | $31.31 | $31.39 | $30.67 | 84.50K |
| 2026-06-12 | $30.92 | +0.65% | $30.74 | $31.39 | $30.65 | 76.50K |
| 2026-06-11 | $30.72 | -0.23% | $31.03 | $31.03 | $30.41 | 94.00K |
| 2026-06-10 | $30.79 | +1.38% | $30.30 | $30.96 | $30.15 | 104.40K |
| 2026-06-09 | $30.37 | -0.30% | $30.44 | $31.36 | $30.23 | 71.90K |
| 2026-06-08 | $30.46 | +1.74% | $30.11 | $30.59 | $29.91 | 83.50K |
| 2026-06-05 | $29.94 | +0.40% | $29.82 | $30.25 | $29.43 | 115.80K |
| 2026-06-04 | $29.82 | -0.73% | $30.10 | $31.03 | $29.70 | 87.90K |
| 2026-06-03 | $30.04 | -5.86% | $31.58 | $31.92 | $29.76 | 124.80K |
| 2026-06-02 | $31.91 | -0.93% | $31.99 | $32.30 | $31.39 | 75.80K |
| 2026-06-01 | $32.21 | +1.80% | $31.64 | $32.37 | $31.64 | 108.50K |
| 2026-05-29 | $31.64 | -0.69% | $31.98 | $32.58 | $31.44 | 75.80K |
| 2026-05-28 | $31.86 | +2.41% | $31.10 | $31.91 | $30.62 | 88.60K |
| 2026-05-27 | $31.11 | -3.45% | $32.11 | $32.58 | $31.05 | 129.10K |
| 2026-05-26 | $32.22 | +0.62% | $32.14 | $32.52 | $31.94 | 95.50K |