IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
41.01
-0.25 (-0.61%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBEX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.26 | 41.50 | 40.68 | 41.01 | 41.01 | -0.61% | 101,711 |
| Sep 25, 2025 | 41.51 | 41.96 | 40.84 | 41.26 | 41.26 | -1.34% | 162,797 |
| Sep 24, 2025 | 41.70 | 42.09 | 41.26 | 41.82 | 41.82 | 1.36% | 140,319 |
| Sep 23, 2025 | 41.98 | 42.08 | 41.07 | 41.26 | 41.26 | -1.67% | 153,703 |
| Sep 22, 2025 | 41.03 | 42.29 | 40.11 | 41.96 | 41.96 | 2.49% | 247,673 |
| Sep 19, 2025 | 42.18 | 42.41 | 40.62 | 40.94 | 40.94 | -2.52% | 284,292 |
| Sep 18, 2025 | 40.37 | 42.08 | 40.00 | 42.00 | 42.00 | 4.04% | 210,127 |
| Sep 17, 2025 | 38.92 | 40.71 | 38.84 | 40.37 | 40.37 | 3.81% | 221,794 |
| Sep 16, 2025 | 37.68 | 39.16 | 37.68 | 38.89 | 38.89 | 0.10% | 434,631 |
| Sep 15, 2025 | 42.01 | 42.37 | 37.34 | 38.85 | 38.85 | -6.57% | 540,651 |
| Sep 12, 2025 | 38.94 | 42.99 | 38.22 | 41.58 | 41.58 | 36.51% | 1,473,499 |
| Sep 11, 2025 | 29.03 | 30.50 | 28.88 | 30.46 | 30.46 | 5.33% | 392,008 |
| Sep 10, 2025 | 29.42 | 29.55 | 28.66 | 28.92 | 28.92 | -1.40% | 108,685 |
| Sep 9, 2025 | 29.54 | 29.70 | 29.23 | 29.33 | 29.33 | -1.01% | 51,944 |
| Sep 8, 2025 | 29.52 | 29.73 | 29.12 | 29.63 | 29.63 | 0.92% | 76,360 |
| Sep 5, 2025 | 29.44 | 29.91 | 29.09 | 29.36 | 29.36 | -0.17% | 72,218 |
| Sep 4, 2025 | 28.99 | 29.50 | 28.84 | 29.41 | 29.41 | 1.66% | 99,022 |
| Sep 3, 2025 | 28.83 | 29.12 | 28.66 | 28.93 | 28.93 | 0.03% | 75,268 |
| Sep 2, 2025 | 29.29 | 29.35 | 28.80 | 28.92 | 28.92 | -2.07% | 80,185 |
| Aug 29, 2025 | 29.67 | 29.92 | 29.36 | 29.53 | 29.53 | - | 103,466 |
| Aug 28, 2025 | 29.52 | 29.68 | 28.99 | 29.53 | 29.53 | 0.41% | 78,941 |
| Aug 27, 2025 | 29.01 | 29.58 | 29.01 | 29.41 | 29.41 | 0.75% | 98,978 |
| Aug 26, 2025 | 29.46 | 29.60 | 28.96 | 29.19 | 29.19 | -0.98% | 82,414 |
| Aug 25, 2025 | 30.07 | 30.34 | 29.48 | 29.48 | 29.48 | -2.45% | 59,067 |
| Aug 22, 2025 | 29.31 | 30.30 | 29.27 | 30.22 | 30.22 | 3.74% | 75,922 |
| Aug 21, 2025 | 28.85 | 29.20 | 28.26 | 29.13 | 29.13 | 0.69% | 56,529 |
| Aug 20, 2025 | 28.95 | 29.30 | 28.29 | 28.93 | 28.93 | -0.21% | 82,130 |
| Aug 19, 2025 | 29.15 | 29.93 | 28.90 | 28.99 | 28.99 | -0.41% | 135,271 |
| Aug 18, 2025 | 28.88 | 29.17 | 28.88 | 29.11 | 29.11 | 1.22% | 48,157 |
| Aug 15, 2025 | 29.22 | 29.41 | 28.70 | 28.76 | 28.76 | -1.44% | 55,590 |
| Aug 14, 2025 | 29.20 | 29.61 | 28.54 | 29.18 | 29.18 | -0.71% | 112,762 |
| Aug 13, 2025 | 29.02 | 29.60 | 28.93 | 29.39 | 29.39 | 1.84% | 77,451 |
| Aug 12, 2025 | 28.74 | 28.98 | 28.51 | 28.86 | 28.86 | 0.52% | 72,383 |
| Aug 11, 2025 | 28.33 | 29.00 | 28.02 | 28.71 | 28.71 | 1.38% | 80,715 |
| Aug 8, 2025 | 28.16 | 28.90 | 27.92 | 28.32 | 28.32 | 1.22% | 66,760 |
| Aug 7, 2025 | 28.01 | 28.29 | 27.81 | 27.98 | 27.98 | 0.39% | 77,406 |
| Aug 6, 2025 | 27.88 | 28.25 | 27.25 | 27.87 | 27.87 | -0.07% | 132,579 |
| Aug 5, 2025 | 28.16 | 28.30 | 27.80 | 27.89 | 27.89 | -0.96% | 84,818 |
| Aug 4, 2025 | 27.77 | 28.20 | 27.65 | 28.16 | 28.16 | 1.48% | 82,803 |
| Aug 1, 2025 | 29.29 | 29.38 | 27.74 | 27.75 | 27.75 | -6.15% | 138,909 |
| Jul 31, 2025 | 29.73 | 29.96 | 29.34 | 29.57 | 29.57 | -1.27% | 99,337 |
| Jul 30, 2025 | 30.24 | 30.73 | 29.73 | 29.95 | 29.95 | -0.96% | 78,765 |
| Jul 29, 2025 | 30.24 | 30.30 | 29.91 | 30.24 | 30.24 | 0.73% | 83,268 |
| Jul 28, 2025 | 29.76 | 30.22 | 29.50 | 30.02 | 30.02 | 0.77% | 104,608 |
| Jul 25, 2025 | 30.50 | 30.62 | 29.44 | 29.79 | 29.79 | -2.38% | 123,012 |
| Jul 24, 2025 | 30.98 | 31.31 | 30.34 | 30.52 | 30.52 | -1.34% | 72,849 |
| Jul 23, 2025 | 30.72 | 31.25 | 30.55 | 30.93 | 30.93 | 1.08% | 103,142 |
| Jul 22, 2025 | 30.23 | 30.79 | 30.01 | 30.60 | 30.60 | 1.86% | 80,512 |
| Jul 21, 2025 | 29.84 | 30.39 | 29.71 | 30.04 | 30.04 | 1.38% | 63,183 |
| Jul 18, 2025 | 30.46 | 30.46 | 29.52 | 29.63 | 29.63 | -2.05% | 79,170 |