MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBEX — IBEX Limited Common Shares
NasdaqIBEX Limited Common Shares
$43.58
-0.70(-1.58%)
- O
- 44.50
- H
- 44.61
- L
- 43.33
- V
- 60.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.58
Period Return+87.04%
Period High$45.28
Period Low$22.88
Avg Daily Volume129.5K
Total Trading Days365
IBEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.50 | $44.61 | $43.33 | $43.58 | $-0.70 | -1.58% | 60,787 | $43.67 | $43.33 $44.61 |
| Oct 1, 2026 | $43.26 | $44.45 | $42.94 | $44.28 | +$1.02 | +2.36% | 98,006 | $43.88 | $42.94 $44.45 |
| Sep 30, 2026 | $43.13 | $43.77 | $42.95 | $43.26 | $-0.12 | -0.28% | 120,205 | $43.24 | $42.95 $43.77 |
| Sep 29, 2026 | $44.30 | $44.79 | $42.94 | $43.38 | $-0.95 | -2.14% | 76,478 | $43.46 | $42.94 $44.79 |
| Sep 28, 2026 | $44.08 | $44.65 | $43.01 | $44.33 | $-0.20 | -0.45% | 110,337 | $44.08 | $43.01 $44.65 |
| Sep 25, 2026 | $43.38 | $45.28 | $42.85 | $44.53 | +$1.31 | +3.03% | 208,065 | $44.19 | $42.85 $45.28 |
| Sep 24, 2026 | $42.86 | $43.36 | $42.56 | $43.22 | +$0.56 | +1.31% | 131,657 | $42.98 | $42.56 $43.36 |
| Sep 23, 2026 | $41.81 | $43.16 | $41.50 | $42.66 | +$1.08 | +2.60% | 141,108 | $42.53 | $41.50 $43.16 |
| Sep 22, 2026 | $40.82 | $41.96 | $40.33 | $41.58 | +$1.03 | +2.54% | 145,956 | $41.35 | $40.33 $41.96 |
| Sep 21, 2026 | $40.36 | $41.06 | $40.05 | $40.55 | +$0.35 | +0.87% | 142,027 | $40.65 | $40.05 $41.06 |
| Sep 18, 2026 | $40.67 | $40.87 | $39.85 | $40.20 | $-0.72 | -1.76% | 219,007 | $40.21 | $39.85 $40.87 |
| Sep 17, 2026 | $40.16 | $41.04 | $39.68 | $40.92 | +$0.64 | +1.59% | 167,543 | $40.75 | $39.68 $41.04 |
| Sep 16, 2026 | $40.51 | $41.00 | $39.10 | $40.28 | $-0.52 | -1.27% | 291,945 | $40.04 | $39.10 $41.00 |
| Sep 15, 2026 | $39.78 | $41.22 | $39.21 | $40.80 | +$0.31 | +0.77% | 324,241 | $40.36 | $39.21 $41.22 |
| Sep 14, 2026 | $40.00 | $41.91 | $39.73 | $40.49 | +$0.69 | +1.73% | 212,217 | $40.84 | $39.73 $41.91 |
| Sep 11, 2026 | $32.26 | $40.00 | $32.00 | $39.80 | +$2.54 | +6.82% | 366,184 | $38.51 | $32.00 $40.00 |
| Sep 10, 2026 | $37.00 | $37.83 | $36.81 | $37.26 | +$0.22 | +0.59% | 182,437 | $37.26 | $36.81 $37.83 |
| Sep 9, 2026 | $36.55 | $37.35 | $36.46 | $37.04 | +$0.14 | +0.38% | 129,448 | $37.01 | $36.46 $37.35 |
| Sep 8, 2026 | $38.79 | $38.79 | $36.82 | $36.90 | $-2.27 | -5.80% | 134,544 | $37.09 | $36.82 $38.79 |
| Sep 4, 2026 | $39.06 | $39.19 | $37.74 | $39.17 | $-0.24 | -0.61% | 106,274 | $38.76 | $37.74 $39.19 |
| Sep 3, 2026 | $39.12 | $39.86 | $39.08 | $39.41 | +$0.47 | +1.21% | 117,504 | $39.57 | $39.08 $39.86 |
| Sep 2, 2026 | $38.43 | $38.98 | $38.03 | $38.94 | +$0.69 | +1.80% | 105,223 | $38.70 | $38.03 $38.98 |
| Sep 1, 2026 | $38.14 | $38.70 | $37.78 | $38.25 | $-0.21 | -0.55% | 92,696 | $38.35 | $37.78 $38.70 |
| Aug 31, 2026 | $37.76 | $38.84 | $37.35 | $38.46 | +$0.34 | +0.89% | 118,677 | $38.36 | $37.35 $38.84 |
| Aug 28, 2026 | $37.44 | $38.75 | $37.44 | $38.12 | +$0.87 | +2.34% | 131,855 | $38.17 | $37.44 $38.75 |
| Aug 27, 2026 | $36.68 | $37.44 | $36.68 | $37.25 | +$0.62 | +1.69% | 86,161 | $37.28 | $36.68 $37.44 |
| Aug 26, 2026 | $36.95 | $37.17 | $36.50 | $36.63 | $-0.56 | -1.51% | 74,194 | $36.70 | $36.50 $37.17 |
| Aug 25, 2026 | $36.64 | $37.19 | $36.36 | $37.19 | +$0.35 | +0.95% | 51,751 | $36.97 | $36.36 $37.19 |
| Aug 24, 2026 | $36.62 | $37.30 | $36.62 | $36.84 | +$0.28 | +0.77% | 93,328 | $36.96 | $36.62 $37.30 |
| Aug 21, 2026 | $36.31 | $36.97 | $35.98 | $36.56 | +$0.43 | +1.19% | 82,953 | $36.57 | $35.98 $36.97 |