IBEX Limited - IBEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.54	29.55	29.55	29.79	29	111,618
February 19, 2026	29.57	29.55	29.55	30.05	29.03	119,400
February 18, 2026	29.82	29.98	29.98	30.32	29.54	100,907
February 17, 2026	30.03	29.82	29.82	30.7	29.35	175,006
February 13, 2026	29.76	30.1	30.1	30.4	29.1	129,923
February 12, 2026	30.14	29.8	29.8	30.2	28.97	236,900
February 11, 2026	31.18	30.17	30.17	31.18	29.7	350,810
February 10, 2026	32.58	31.13	31.13	33.62	30.59	265,956
February 09, 2026	34.78	32.82	32.82	34.78	32.5	241,905
February 06, 2026	37.93	34.98	34.98	39.98	33.74	339,308
February 05, 2026	34.53	34.21	34.21	35	32.53	313,530
February 04, 2026	34.7	34.47	34.47	35.3	33	264,100
February 03, 2026	38.13	34.74	34.74	38.59	34.39	139,300
February 02, 2026	37.26	38.02	38.02	38.54	37.26	122,000
January 30, 2026	36.92	37.2	37.2	37.73	36.92	134,820
January 29, 2026	36.56	37.24	37.24	37.24	35.62	149,600
January 28, 2026	38.07	36.48	36.48	38.51	36.4	100,500
January 27, 2026	39.24	38.04	38.04	39.24	37.94	94,430
January 26, 2026	38.78	39.24	39.24	40.53	38.36	216,000
January 23, 2026	38.46	38.62	38.62	39	38.06	109,322
January 22, 2026	37.92	38.73	38.73	38.85	37.1	148,308
January 21, 2026	37.1	37.58	37.58	38.07	37.03	173,400
January 20, 2026	37.75	37.2	37.2	38.51	37.02	94,222
January 16, 2026	38.23	38.06	38.06	38.72	37.57	111,700
January 15, 2026	37.7	37.96	37.96	38.22	37.26	86,948
January 14, 2026	38.17	37.76	37.76	38.8	37.57	103,400
January 13, 2026	38.86	38.18	38.18	39.24	37.89	70,200
January 12, 2026	37.9	38.85	38.85	39.04	37.54	78,700
January 09, 2026	37.99	38.11	38.11	38.46	37.32	51,842
January 08, 2026	37.6	38	38	38.38	37.6	61,100
January 07, 2026	37.4	37.82	37.82	38.13	37.08	107,217
January 06, 2026	37.27	37.47	37.47	37.53	36.49	79,300
January 05, 2026	36.33	37.3	37.3	37.6	36	103,900
January 02, 2026	38.18	36.32	36.32	38.52	36.14	105,800
December 31, 2025	38.69	38.18	38.18	38.73	38.11	67,387
December 30, 2025	38.61	38.5	38.5	39.49	38.34	80,400
December 29, 2025	38.43	38.72	38.72	39.16	38.2	93,000
December 26, 2025	38.79	38.47	38.47	39.1	38.35	89,304
December 24, 2025	38.76	38.95	38.95	39.3	38.76	32,518
December 23, 2025	38.49	38.62	38.62	39.08	38.4	80,127
December 22, 2025	38.39	38.73	38.73	39.5	38.39	82,940
December 19, 2025	38.41	38.01	38.01	38.85	37.74	178,719
December 18, 2025	38.28	38.58	38.58	38.92	38.1	88,417
December 17, 2025	37.76	37.81	37.81	38.38	37.6	88,714
December 16, 2025	37.19	37.87	37.87	38.23	37.19	107,712
December 15, 2025	37.92	37.13	37.13	38.56	37.13	94,500
December 12, 2025	37.17	37.69	37.69	38.61	37.14	105,039
December 11, 2025	36.37	37.13	37.13	37.24	36.37	83,627
December 10, 2025	35.93	36.35	36.35	36.56	35.91	52,951
December 09, 2025	36.08	35.97	35.97	36.54	35.95	59,237
December 08, 2025	36.97	36.26	36.26	36.97	35.89	94,900
December 05, 2025	36.76	36.78	36.78	36.94	36.21	75,700
December 04, 2025	35.25	36.76	36.76	36.93	35.25	147,006
December 03, 2025	35.35	35.43	35.43	35.61	35.12	55,100
December 02, 2025	35.25	35.06	35.06	35.82	34.93	63,619
December 01, 2025	34.87	34.91	34.91	35.45	34.65	103,100
November 28, 2025	35.07	35.19	35.19	35.24	35.03	20,784
November 26, 2025	35.43	35.08	35.08	35.65	34.97	72,946
November 25, 2025	35.33	35.43	35.43	35.61	35.21	61,646
November 24, 2025	34.91	35.07	35.07	35.25	34.6	71,470

IBEX Limited (IBEX) NASDAQ