IBEX Limited - Common Share (IBEX)

Last Price46.96

Change-0.13 (-0.28%)

NASDAQ · Last Trade: Oct 27th, 9:56 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2026-07-27 - 2026-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/26/2026	47.46	48.17	46.90	47.09	91,299	47.09
10/23/2026	46.88	47.48	46.40	47.23	93,360	47.23
10/22/2026	46.91	47.61	46.33	46.94	94,821	46.94
10/21/2026	46.00	46.96	46.00	46.91	71,785	46.91
10/20/2026	45.95	47.00	45.71	46.00	84,088	46.00
10/19/2026	45.64	46.05	45.42	45.69	77,084	45.69
10/16/2026	46.41	47.32	45.00	45.65	80,681	45.65
10/15/2026	45.25	46.21	45.25	45.91	74,358	45.91
10/14/2026	45.15	45.84	44.22	44.75	135,101	44.75
10/13/2026	45.13	45.78	45.13	45.27	75,625	45.27
10/12/2026	44.66	45.30	44.64	44.73	62,862	44.73
10/09/2026	44.28	45.02	44.21	44.52	67,677	44.52
10/08/2026	43.18	44.46	43.13	44.40	72,273	44.40
10/07/2026	43.06	43.68	43.06	43.16	65,113	43.16
10/06/2026	43.44	43.78	43.01	43.19	51,005	43.19
10/05/2026	43.89	44.46	43.24	43.33	77,530	43.33
10/02/2026	44.50	44.61	43.33	43.58	60,858	43.58
10/01/2026	43.26	44.45	42.94	44.28	97,905	44.28
9/30/2026	43.13	43.77	42.95	43.26	120,203	43.26
9/29/2026	44.30	44.79	42.94	43.38	76,476	43.38
9/28/2026	44.08	44.65	43.01	44.33	110,335	44.33
9/25/2026	43.38	45.28	42.85	44.53	208,065	44.53
9/24/2026	42.86	43.36	42.55	43.22	131,656	43.22
9/23/2026	41.81	43.16	41.50	42.66	141,113	42.66
9/22/2026	40.82	41.96	40.33	41.58	145,954	41.58
9/21/2026	40.36	41.06	40.05	40.55	142,025	40.55
9/18/2026	40.67	40.87	39.85	40.20	219,007	40.20
9/17/2026	40.16	41.04	39.67	40.92	167,530	40.92
9/16/2026	40.51	41.00	39.10	40.28	291,941	40.28
9/15/2026	39.78	41.22	39.21	40.80	386,897	40.80
9/14/2026	40.00	41.91	39.73	40.49	212,227	40.49
9/11/2026	32.26	40.00	32.00	39.80	366,184	39.80
9/10/2026	37.00	37.83	36.81	37.26	182,362	37.26
9/09/2026	36.55	37.35	36.46	37.04	129,054	37.04
9/08/2026	38.79	38.79	36.82	36.90	134,541	36.90
9/04/2026	39.06	39.19	37.74	39.17	106,274	39.17
9/03/2026	39.12	39.86	39.08	39.41	117,503	39.41
9/02/2026	38.43	38.98	38.03	38.94	105,223	38.94
9/01/2026	38.14	38.70	37.77	38.25	92,694	38.25
8/31/2026	37.76	38.84	37.34	38.46	118,677	38.46
8/28/2026	37.44	38.74	37.44	38.12	131,856	38.12
8/27/2026	36.68	37.44	36.68	37.25	86,159	37.25
8/26/2026	36.95	37.17	36.50	36.63	74,193	36.63
8/25/2026	36.64	37.19	36.36	37.19	51,749	37.19
8/24/2026	36.62	37.30	36.62	36.84	93,203	36.84
8/21/2026	36.31	36.97	35.98	36.56	82,953	36.56
8/20/2026	35.58	36.34	35.58	36.13	79,789	36.13
8/19/2026	35.61	36.94	34.00	35.77	97,813	35.77
8/18/2026	35.20	36.04	34.99	35.44	146,240	35.44
8/17/2026	35.54	36.00	34.40	34.79	116,579	34.79
8/14/2026	36.03	36.07	35.34	35.83	80,467	35.83
8/13/2026	35.49	36.31	35.12	35.99	130,654	35.99
8/12/2026	36.44	36.90	34.92	35.13	243,416	35.13
8/11/2026	37.07	37.67	36.63	36.69	99,778	36.69
8/10/2026	36.86	37.28	36.67	37.01	127,816	37.01
8/07/2026	36.70	37.37	36.69	37.25	131,894	37.25
8/06/2026	36.45	37.00	36.31	36.96	108,453	36.96
8/05/2026	36.57	36.57	35.78	36.34	112,434	36.34
8/04/2026	35.66	36.56	35.05	36.26	81,984	36.26
8/03/2026	35.54	36.44	34.26	35.79	111,783	35.79
7/31/2026	35.45	35.45	34.72	35.34	84,782	35.34
7/30/2026	36.30	36.69	35.01	35.47	50,970	35.47
7/29/2026	35.77	37.01	35.35	36.52	112,619	36.52
7/28/2026	34.95	36.67	34.95	35.87	73,851	35.87
7/27/2026	33.51	35.14	33.51	34.88	79,888	34.88