IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
36.78
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBEX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.76 | 36.94 | 36.21 | 36.78 | 36.78 | 0.07% | 75,661 |
| Dec 4, 2025 | 35.25 | 36.93 | 35.25 | 36.76 | 36.76 | 3.74% | 147,006 |
| Dec 3, 2025 | 35.35 | 35.61 | 35.12 | 35.43 | 35.43 | 1.06% | 55,131 |
| Dec 2, 2025 | 35.25 | 35.82 | 34.93 | 35.06 | 35.06 | 0.43% | 63,619 |
| Dec 1, 2025 | 34.87 | 35.45 | 34.65 | 34.91 | 34.91 | -0.80% | 103,086 |
| Nov 28, 2025 | 35.07 | 35.24 | 35.03 | 35.19 | 35.19 | 0.31% | 20,784 |
| Nov 26, 2025 | 35.43 | 35.65 | 34.97 | 35.08 | 35.08 | -0.99% | 72,946 |
| Nov 25, 2025 | 35.33 | 35.61 | 35.21 | 35.43 | 35.43 | 1.03% | 61,646 |
| Nov 24, 2025 | 34.91 | 35.25 | 34.60 | 35.07 | 35.07 | 0.89% | 71,470 |
| Nov 21, 2025 | 33.82 | 35.21 | 33.82 | 34.76 | 34.76 | 2.51% | 79,178 |
| Nov 20, 2025 | 35.50 | 36.00 | 33.79 | 33.91 | 33.91 | -2.84% | 112,528 |
| Nov 19, 2025 | 35.31 | 35.69 | 34.40 | 34.90 | 34.90 | -1.23% | 71,110 |
| Nov 18, 2025 | 35.07 | 35.50 | 34.76 | 35.34 | 35.34 | 0.50% | 88,728 |
| Nov 17, 2025 | 35.65 | 36.40 | 35.00 | 35.16 | 35.16 | -1.87% | 90,471 |
| Nov 14, 2025 | 35.38 | 36.06 | 35.38 | 35.83 | 35.83 | -0.42% | 52,645 |
| Nov 13, 2025 | 36.50 | 36.73 | 35.66 | 35.98 | 35.98 | -2.23% | 87,241 |
| Nov 12, 2025 | 36.89 | 37.03 | 36.51 | 36.80 | 36.80 | 0.52% | 53,398 |
| Nov 11, 2025 | 36.49 | 37.11 | 36.06 | 36.61 | 36.61 | 0.33% | 84,998 |
| Nov 10, 2025 | 37.30 | 37.96 | 36.32 | 36.49 | 36.49 | -0.98% | 85,702 |
| Nov 7, 2025 | 39.06 | 40.17 | 35.00 | 36.85 | 36.85 | -0.03% | 187,389 |
| Nov 6, 2025 | 37.39 | 37.67 | 36.86 | 36.86 | 36.86 | -1.50% | 114,255 |
| Nov 5, 2025 | 36.45 | 37.73 | 36.45 | 37.42 | 37.42 | 2.60% | 106,008 |
| Nov 4, 2025 | 37.59 | 38.32 | 36.40 | 36.47 | 36.47 | -3.98% | 107,352 |
| Nov 3, 2025 | 37.33 | 38.26 | 36.75 | 37.98 | 37.98 | 1.63% | 94,067 |
| Oct 31, 2025 | 37.51 | 37.97 | 37.16 | 37.37 | 37.37 | -0.74% | 66,809 |
| Oct 30, 2025 | 37.22 | 38.02 | 36.69 | 37.65 | 37.65 | 0.40% | 96,481 |
| Oct 29, 2025 | 37.29 | 37.84 | 36.77 | 37.50 | 37.50 | -0.03% | 114,854 |
| Oct 28, 2025 | 38.01 | 38.33 | 37.45 | 37.51 | 37.51 | -1.74% | 62,344 |
| Oct 27, 2025 | 38.38 | 38.50 | 37.91 | 38.18 | 38.18 | -0.04% | 77,596 |
| Oct 24, 2025 | 37.74 | 38.27 | 37.43 | 38.19 | 38.19 | 2.14% | 69,925 |
| Oct 23, 2025 | 36.98 | 37.47 | 36.53 | 37.39 | 37.39 | 1.11% | 57,460 |
| Oct 22, 2025 | 37.23 | 37.29 | 36.42 | 36.98 | 36.98 | -0.64% | 86,379 |
| Oct 21, 2025 | 36.83 | 37.68 | 36.71 | 37.22 | 37.22 | 0.59% | 91,654 |
| Oct 20, 2025 | 36.61 | 37.11 | 36.50 | 37.00 | 37.00 | 2.13% | 120,366 |
| Oct 17, 2025 | 36.36 | 36.51 | 36.11 | 36.23 | 36.23 | -0.79% | 98,523 |
| Oct 16, 2025 | 36.79 | 36.79 | 36.08 | 36.52 | 36.52 | -0.23% | 72,346 |
| Oct 15, 2025 | 37.39 | 37.39 | 36.27 | 36.61 | 36.61 | -0.64% | 99,107 |
| Oct 14, 2025 | 36.39 | 37.00 | 36.18 | 36.84 | 36.84 | 0.68% | 107,583 |
| Oct 13, 2025 | 36.21 | 37.08 | 35.70 | 36.59 | 36.59 | 2.01% | 105,411 |
| Oct 10, 2025 | 38.40 | 38.50 | 35.80 | 35.87 | 35.87 | -6.98% | 144,478 |
| Oct 9, 2025 | 37.65 | 38.63 | 37.61 | 38.56 | 38.56 | 2.91% | 222,382 |
| Oct 8, 2025 | 37.29 | 37.55 | 36.61 | 37.47 | 37.47 | 0.48% | 116,003 |
| Oct 7, 2025 | 37.69 | 37.75 | 37.26 | 37.29 | 37.29 | -0.85% | 110,774 |
| Oct 6, 2025 | 38.42 | 38.60 | 37.57 | 37.61 | 37.61 | -0.82% | 145,505 |
| Oct 3, 2025 | 39.56 | 39.80 | 37.26 | 37.92 | 37.92 | -4.02% | 147,150 |
| 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% | 144,973 |
| 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% | 101,762 |
| 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 |
| Jul 17, 2025 | 29.88 | 30.33 | 29.65 | 30.25 | 30.25 | 1.14% | 87,171 |