NASDAQ : IBEX

IBEX Limited — Price history

Technology · Information Technology Services · United States

Last price 45.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 602.19M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

IBEX Limited (IBEX) closed at 44.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.73	45.29	44.57	44.69	35,807	-0.09%
2026-10-30	45.54	46.14	44.63	44.73	80,799	-1.37%
2026-10-29	45.98	46.2	45.06	45.35	54,653	-0.66%
2026-10-28	45.87	46.45	45.194	45.65	106,950	-0.63%
2026-10-27	46.96	46.999	45.83	45.94	76,458	-2.44%
2026-10-26	47.46	48.17	46.895	47.09	91,300	-0.30%
2026-10-23	46.88	47.48	46.4	47.23	93,358	+0.62%
2026-10-22	46.91	47.61	46.33	46.94	94,822	+0.06%
2026-10-21	46	46.96	46	46.91	71,786	+1.98%
2026-10-20	45.95	47	45.71	46	84,089	+0.68%
2026-10-19	45.64	46.045	45.42	45.69	77,086	+0.10%
2026-10-16	46.41	47.32	45	45.645	80,680	-0.58%
2026-10-15	45.25	46.21	45.25	45.91	74,359	+2.59%
2026-10-14	45.15	45.838	44.22	44.75	135,104	-1.15%
2026-10-13	45.13	45.78	45.13	45.27	75,626	+1.21%
2026-10-12	44.66	45.3	44.64	44.73	62,864	+0.47%
2026-10-09	44.28	45.015	44.21	44.52	67,675	+0.27%
2026-10-08	43.18	44.46	43.13	44.4	72,273	+2.87%
2026-10-07	43.06	43.68	43.06	43.16	65,113	-0.07%
2026-10-06	43.44	43.78	43.01	43.19	51,007	-0.32%
2026-10-05	43.89	44.46	43.24	43.33	77,532	-0.57%
2026-10-02	44.5	44.61	43.33	43.58	60,856	-1.58%
2026-10-01	43.26	44.445	42.935	44.28	98,006	+2.36%
2026-09-30	43.13	43.77	42.95	43.26	120,205	-0.28%
2026-09-29	44.3	44.79	42.94	43.38	76,478	-2.14%
2026-09-28	44.08	44.65	43.01	44.33	110,336	-0.45%
2026-09-25	43.38	45.28	42.85	44.53	208,065	+3.03%
2026-09-24	42.86	43.36	42.555	43.22	131,657	+1.31%
2026-09-23	41.81	43.155	41.5	42.66	141,108	+2.60%
2026-09-22	40.82	41.96	40.33	41.58	145,955	+2.54%
2026-09-21	40.36	41.06	40.05	40.55	142,026	+0.87%
2026-09-18	40.67	40.87	39.85	40.2	219,007	-1.76%
2026-09-17	40.16	41.04	39.675	40.92	167,543	+1.59%
2026-09-16	40.51	41	39.1	40.28	291,944	-1.27%
2026-09-15	39.78	41.22	39.21	40.8	386,899	+0.77%
2026-09-14	40	41.91	39.725	40.49	212,229	+1.73%
2026-09-11	32.255	40	32	39.8	366,183	+6.82%
2026-09-10	37	37.83	36.81	37.26	182,437	+0.59%
2026-09-09	36.55	37.35	36.46	37.04	129,447	+0.38%
2026-09-08	38.79	38.79	36.82	36.9	134,544	-5.80%
2026-09-04	39.06	39.19	37.74	39.17	106,274	-0.61%
2026-09-03	39.12	39.86	39.08	39.41	117,504	+1.21%
2026-09-02	38.43	38.98	38.03	38.94	105,224	+1.80%
2026-09-01	38.14	38.7	37.775	38.25	92,695	-0.55%
2026-08-31	37.76	38.84	37.345	38.46	118,677	+0.89%
2026-08-28	37.44	38.745	37.44	38.12	131,855	+2.34%
2026-08-27	36.68	37.44	36.68	37.25	86,161	+1.69%
2026-08-26	36.95	37.17	36.5	36.63	74,194	-1.51%
2026-08-25	36.64	37.19	36.36	37.19	51,750	+0.95%
2026-08-24	36.62	37.3	36.62	36.84	93,327	+0.77%
2026-08-21	36.31	36.965	35.98	36.56	82,952	+1.19%
2026-08-20	35.58	36.345	35.58	36.13	79,790	+1.01%
2026-08-19	35.61	36.94	34	35.77	97,813	+0.93%
2026-08-18	35.2	36.04	34.995	35.44	146,239	+1.87%
2026-08-17	35.54	36	34.4	34.79	116,580	-2.90%
2026-08-14	36.03	36.07	35.34	35.83	80,467	-0.44%
2026-08-13	35.49	36.31	35.12	35.99	130,658	+2.45%
2026-08-12	36.44	36.9	34.92	35.13	217,165	-4.25%
2026-08-11	37.07	37.67	36.63	36.69	99,778	-0.86%
2026-08-10	36.86	37.28	36.67	37.01	127,816	-0.64%
2026-08-07	36.7	37.37	36.69	37.25	131,893	+0.78%
2026-08-06	36.45	37	36.31	36.96	108,453	+1.71%
2026-08-05	36.57	36.57	35.78	36.34	112,435	+0.22%
2026-08-04	35.66	36.56	35.05	36.26	81,985	+1.31%
2026-08-03	35.54	36.44	34.26	35.79	111,782	+1.27%
2026-07-31	35.45	35.45	34.72	35.34	84,781	-0.35%
2026-07-30	36.3	36.695	35.01	35.465	50,970	-2.89%
2026-07-29	35.77	37.01	35.35	36.52	112,621	+1.81%
2026-07-28	34.95	36.67	34.95	35.87	73,853	+2.84%
2026-07-27	33.51	35.14	33.51	34.88	79,914	+4.24%
2026-07-24	32.43	33.84	32.425	33.46	64,864	+3.88%
2026-07-23	32.86	33.065	32.105	32.21	89,100	-2.69%
2026-07-22	34.86	35.1	32.83	33.1	89,095	-5.27%
2026-07-21	34.81	35.365	34.45	34.94	98,228	-0.37%
2026-07-20	35.4	35.78	34.99	35.07	115,125	-0.90%
2026-07-17	35.18	36.17	35.15	35.39	80,421	-0.17%
2026-07-16	34.84	35.52	34.72	35.45	114,983	+2.37%
2026-07-15	34.14	35.34	34.105	34.63	100,532	+2.30%
2026-07-14	34.4	34.4	33.62	33.85	81,261	-1.60%
2026-07-13	33.14	34.535	33.14	34.4	81,742	+3.96%
2026-07-10	32.87	33.17	32.66	33.09	40,734	+0.73%
2026-07-09	32.75	33.46	32.29	32.85	96,337	-0.06%
2026-07-08	32.95	33.02	31.83	32.87	69,277	-1.08%
2026-07-07	33.23	34.05	32.965	33.23	108,625	+1.87%
2026-07-06	32.2	32.82	31.98	32.62	96,039	+1.53%
2026-07-02	31.71	32.31	31.58	32.13	78,784	+1.68%
2026-07-01	30.49	32	30.145	31.6	91,168	+4.05%
2026-06-30	30.12	30.515	29.775	30.37	90,945	+0.80%
2026-06-29	30.22	30.53	29.905	30.13	83,361	+0.17%
2026-06-26	29.24	30.28	29.2	30.08	262,910	+3.33%
2026-06-25	29.84	29.9	28.9	29.11	118,329	-2.71%
2026-06-24	29.57	30.2	29.215	29.92	94,406	+1.05%
2026-06-23	29.5	30.14	29.21	29.61	180,661	+0.44%
2026-06-22	29.92	30.19	28.72	29.48	161,792	-2.45%
2026-06-18	30.83	30.83	29.2	30.22	257,486	-0.92%
2026-06-17	30.92	31.5	30.055	30.5	194,523	-1.96%
2026-06-16	31.09	31.68	30.69	31.11	154,999	+0.81%
2026-06-15	31.31	31.39	30.67	30.86	84,498	-0.19%
2026-06-12	30.74	31.39	30.645	30.92	76,485	+0.65%
2026-06-11	31.03	31.03	30.41	30.72	94,018	-0.23%
2026-06-10	30.3	30.96	30.148	30.79	104,423	+1.38%
2026-06-09	30.44	31.36	30.23	30.37	71,902	-0.30%
2026-06-08	30.11	30.591	29.91	30.46	83,531	+1.74%
2026-06-05	29.82	30.245	29.43	29.94	115,851	+0.40%
2026-06-04	30.1	31.035	29.705	29.82	87,921	-0.73%
2026-06-03	31.58	31.92	29.76	30.04	124,775	-5.86%
2026-06-02	31.99	32.3	31.39	31.91	75,758	-0.93%
2026-06-01	31.64	32.37	31.64	32.21	108,488	+1.80%
2026-05-29	31.98	32.58	31.44	31.64	75,789	-0.69%
2026-05-28	31.1	31.91	30.62	31.86	88,590	+2.41%
2026-05-27	32.11	32.58	31.05	31.11	129,077	-3.45%
2026-05-26	32.14	32.52	31.94	32.22	95,580	+0.62%
2026-05-22	32.32	32.71	31.955	32.02	77,656	-0.09%
2026-05-21	31.08	32.05	30.01	32.05	107,641	+2.69%
2026-05-20	30.91	31.45	30.07	31.21	99,951	+0.42%
2026-05-19	30.93	31.554	30.02	31.08	110,936	+0.48%
2026-05-18	30.69	31.285	30.55	30.93	104,260	+1.21%
2026-05-15	29.99	30.71	29.075	30.56	155,897	+1.02%
2026-05-14	30.5	31.09	30.19	30.25	78,408	-0.62%
2026-05-13	31.4	32.02	30.1	30.44	137,451	-1.87%