IBEX Limited (IBEX)
NASDAQ: IBEX
· Real-Time Price · USD
37.92
-1.59 (-4.02%)
At close: Oct 03, 2025, 3:59 PM
37.70
-0.58%
After-hours: Oct 03, 2025, 05:44 PM EDT
IBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.56 | 39.80 | 37.26 | 37.92 | 37.92 | -4.02% | 145,962 |
| Oct 2, 2025 | 40.64 | 40.64 | 39.17 | 39.51 | 39.51 | -3.00% | 142,100 |
| Oct 1, 2025 | 40.49 | 40.78 | 39.47 | 40.73 | 40.73 | 0.52% | 145,000 |
| Sep 30, 2025 | 40.80 | 41.08 | 40.01 | 40.52 | 40.52 | -0.93% | 191,349 |
| Sep 29, 2025 | 41.24 | 41.80 | 40.81 | 40.90 | 40.90 | -0.27% | 104,051 |
| Sep 26, 2025 | 41.26 | 41.50 | 40.68 | 41.01 | 41.01 | -0.61% | 101,800 |
| Sep 25, 2025 | 41.51 | 41.96 | 40.84 | 41.26 | 41.26 | -1.34% | 162,800 |
| 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% | 247,700 |
| Sep 19, 2025 | 42.18 | 42.41 | 40.62 | 40.94 | 40.94 | -2.52% | 284,300 |
| 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% | 1,473,500 |
| 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% | 76,400 |
Page 1 of 65