IBEX Stock Price History
NASDAQ: IBEXTechnologyEDP ServicesUSD
44.52+0.12 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBEX price history at a glance
The price history for IBEX (IBEX) on this page begins on August 3, 2020, when the stock closed at $15.40; it most recently closed at $44.52 on October 5, 2026. The highest price in this record is $45.28, reached on September 21, 2026; the latest close is 1.7% below that peak. Across the 5 complete calendar years in the table, IBEX finished higher in 3 and lower in 2. Its best year was 2022 (+92.8%) and its worst was 2021 (-31.1%).
Over roughly 6 years the share price changed +189.1%, a 18.8% compound annual price return (excluding dividends). In the last 12 months alone, IBEX has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $45.28
- Date of high
- Sep 21, 2026
- Low since 2020
- $9.27
- Date of low
- Sep 14, 2020
- 52-week high
- $45.28
- 52-week low
- $25.94
- IPO year
- 2020
- Last close
- $44.52
IBEX returns
1 week
+2.16%
1 month
+20.19%
3 months
+34.54%
6 months
+61.95%
Year to date
+16.61%
1 year
+15.46%
3 years
+177.73%
5 years
+161.88%
IBEX price return, excluding dividends.
IBEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.52 | +22.58% |
| 2025 | 36.32 | +66.76% |
| 2024 | 21.78 | +14.57% |
| 2023 | 19.01 | -23.50% |
| 2022 | 24.85 | +92.79% |
| 2021 | 12.89 | -31.07% |
| 2020* | 18.70 | +21.43% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
IBEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.28 | 45.02 | 44.21 | 44.52 | +0.27% | |
| 43.18 | 44.46 | 43.14 | 44.40 | +2.87% | |
| 43.06 | 43.68 | 43.06 | 43.16 | -0.07% | |
| 43.44 | 43.78 | 43.01 | 43.19 | -0.32% | |
| 43.89 | 44.46 | 43.24 | 43.33 | -0.57% | |
| 44.50 | 44.61 | 43.33 | 43.58 | -1.58% | |
| 43.26 | 44.45 | 42.94 | 44.28 | +2.36% | |
| 43.13 | 43.77 | 42.95 | 43.26 | -0.28% | |
| 44.30 | 44.79 | 42.94 | 43.38 | -2.14% | |
| 44.08 | 44.65 | 43.01 | 44.33 | -0.45% | |
| 43.38 | 45.28 | 42.85 | 44.53 | +3.03% | |
| 42.86 | 43.36 | 42.56 | 43.22 | +1.31% | |
| 41.81 | 43.16 | 41.50 | 42.66 | +2.60% | |
| 40.82 | 41.96 | 40.33 | 41.58 | +2.54% | |
| 40.36 | 41.06 | 40.05 | 40.55 | +0.87% | |
| 40.67 | 40.87 | 39.85 | 40.20 | -1.76% | |
| 40.16 | 41.04 | 39.68 | 40.92 | +1.59% | |
| 40.51 | 41.00 | 39.10 | 40.28 | -1.27% | |
| 39.78 | 41.22 | 39.21 | 40.80 | +0.77% | |
| 40.00 | 41.91 | 39.73 | 40.49 | +1.73% | |
| 32.26 | 40.00 | 32.00 | 39.80 | +6.82% | |
| 37.00 | 37.83 | 36.81 | 37.26 | +0.59% | |
| 36.55 | 37.35 | 36.46 | 37.04 | +0.38% | |
| 38.79 | 38.79 | 36.82 | 36.90 | -5.80% | |
| 39.06 | 39.19 | 37.74 | 39.17 | -0.61% | |
| 39.12 | 39.86 | 39.08 | 39.41 | +1.21% | |
| 38.43 | 38.98 | 38.03 | 38.94 | +1.80% | |
| 38.14 | 38.70 | 37.78 | 38.25 | -0.55% | |
| 37.76 | 38.84 | 37.35 | 38.46 | +0.89% | |
| 37.44 | 38.75 | 37.44 | 38.12 | +2.34% | |
| 36.68 | 37.44 | 36.68 | 37.25 | +1.69% | |
| 36.95 | 37.17 | 36.50 | 36.63 | -1.51% | |
| 36.64 | 37.19 | 36.36 | 37.19 | +0.95% | |
| 36.62 | 37.30 | 36.62 | 36.84 | +0.77% | |
| 36.31 | 36.97 | 35.98 | 36.56 | +1.19% | |
| 35.58 | 36.35 | 35.58 | 36.13 | +1.01% | |
| 35.61 | 36.94 | 34.00 | 35.77 | +0.93% | |
| 35.20 | 36.04 | 35.00 | 35.44 | +1.87% | |
| 35.54 | 36.00 | 34.40 | 34.79 | -2.90% | |
| 36.03 | 36.07 | 35.34 | 35.83 | -0.44% | |
| 35.49 | 36.31 | 35.12 | 35.99 | +2.45% | |
| 36.44 | 36.90 | 34.92 | 35.13 | -4.25% | |
| 37.07 | 37.67 | 36.63 | 36.69 | -0.86% | |
| 36.86 | 37.28 | 36.67 | 37.01 | -0.64% | |
| 36.70 | 37.37 | 36.69 | 37.25 | +0.78% | |
| 36.45 | 37.00 | 36.31 | 36.96 | +1.71% | |
| 36.57 | 36.57 | 35.78 | 36.34 | +0.22% | |
| 35.66 | 36.56 | 35.05 | 36.26 | +1.31% | |
| 35.54 | 36.44 | 34.26 | 35.79 | +1.27% | |
| 35.45 | 35.45 | 34.72 | 35.34 | -0.35% | |
| 36.30 | 36.70 | 35.01 | 35.47 | -2.89% | |
| 35.77 | 37.01 | 35.35 | 36.52 | +1.81% | |
| 34.95 | 36.67 | 34.95 | 35.87 | +2.84% | |
| 33.51 | 35.14 | 33.51 | 34.88 | +4.24% | |
| 32.43 | 33.84 | 32.43 | 33.46 | +3.88% | |
| 32.86 | 33.07 | 32.11 | 32.21 | -2.69% | |
| 34.86 | 35.10 | 32.83 | 33.10 | -5.27% | |
| 34.81 | 35.37 | 34.45 | 34.94 | -0.37% | |
| 35.40 | 35.78 | 34.99 | 35.07 | -0.90% | |
| 35.18 | 36.17 | 35.15 | 35.39 | -0.17% | |
| 34.84 | 35.52 | 34.72 | 35.45 | +2.37% | |
| 34.14 | 35.34 | 34.11 | 34.63 | +2.30% | |
| 34.40 | 34.40 | 33.62 | 33.85 | -1.60% | |
| 33.14 | 34.54 | 33.14 | 34.40 | +3.96% | |
| 32.87 | 33.17 | 32.66 | 33.09 | +0.73% | |
| 32.75 | 33.46 | 32.29 | 32.85 | -0.06% | |
| 32.95 | 33.02 | 31.83 | 32.87 | -1.08% | |
| 33.23 | 34.05 | 32.97 | 33.23 | +1.87% | |
| 32.20 | 32.82 | 31.98 | 32.62 | +1.53% | |
| 31.71 | 32.31 | 31.58 | 32.13 | +1.68% | |
| 30.49 | 32.00 | 30.15 | 31.60 | +4.05% | |
| 30.12 | 30.52 | 29.78 | 30.37 | +0.80% | |
| 30.22 | 30.53 | 29.91 | 30.13 | +0.17% | |
| 29.24 | 30.28 | 29.20 | 30.08 | +3.33% | |
| 29.84 | 29.90 | 28.90 | 29.11 | -2.71% | |
| 29.57 | 30.20 | 29.22 | 29.92 | +1.05% | |
| 29.50 | 30.14 | 29.21 | 29.61 | +0.44% | |
| 29.92 | 30.19 | 28.72 | 29.48 | -2.45% | |
| 30.83 | 30.83 | 29.20 | 30.22 | -0.92% | |
| 30.92 | 31.50 | 30.06 | 30.50 | -1.96% | |
| 31.09 | 31.68 | 30.69 | 31.11 | +0.81% | |
| 31.31 | 31.39 | 30.67 | 30.86 | -0.19% | |
| 30.74 | 31.39 | 30.65 | 30.92 | +0.65% | |
| 31.03 | 31.03 | 30.41 | 30.72 | -0.23% | |
| 30.30 | 30.96 | 30.15 | 30.79 | +1.38% | |
| 30.44 | 31.36 | 30.23 | 30.37 | -0.30% | |
| 30.11 | 30.59 | 29.91 | 30.46 | +1.74% | |
| 29.82 | 30.25 | 29.43 | 29.94 | +0.40% | |
| 30.10 | 31.04 | 29.71 | 29.82 | -0.73% | |
| 31.58 | 31.92 | 29.76 | 30.04 | -5.86% | |
| 31.99 | 32.30 | 31.39 | 31.91 | -0.93% | |
| 31.64 | 32.37 | 31.64 | 32.21 | +1.80% | |
| 31.98 | 32.58 | 31.44 | 31.64 | -0.69% | |
| 31.10 | 31.91 | 30.62 | 31.86 | +2.41% | |
| 32.11 | 32.58 | 31.05 | 31.11 | -3.45% | |
| 32.14 | 32.52 | 31.94 | 32.22 | +0.62% | |
| 32.32 | 32.71 | 31.96 | 32.02 | -0.09% | |
| 31.08 | 32.05 | 30.01 | 32.05 | +2.69% | |
| 30.91 | 31.45 | 30.07 | 31.21 | +0.42% | |
| 30.93 | 31.55 | 30.02 | 31.08 | +0.48% | |
| 30.69 | 31.29 | 30.55 | 30.93 | +1.21% | |
| 29.99 | 30.71 | 29.08 | 30.56 | +1.02% | |
| 30.50 | 31.09 | 30.19 | 30.25 | -0.62% | |
| 31.40 | 32.02 | 30.10 | 30.44 | -1.87% | |
| 32.45 | 32.53 | 30.73 | 31.02 | -4.76% | |
| 32.04 | 33.49 | 31.87 | 32.57 | +0.74% | |
| 32.63 | 33.00 | 31.22 | 32.33 | -1.31% | |
| 30.66 | 33.59 | 29.37 | 32.76 | +16.54% | |
| 28.35 | 28.46 | 27.68 | 28.11 | -0.85% | |
| 28.03 | 28.52 | 27.74 | 28.35 | +1.58% | |
| 28.14 | 30.58 | 27.79 | 27.91 | -1.20% | |
| 27.61 | 28.44 | 27.61 | 28.25 | +1.80% | |
| 27.81 | 27.84 | 27.26 | 27.75 | -0.68% | |
| 27.99 | 28.51 | 27.52 | 27.94 | -0.75% | |
| 27.73 | 28.30 | 27.70 | 28.15 | +1.70% | |
| 28.19 | 28.55 | 27.66 | 27.68 | -2.23% | |
| 27.71 | 28.41 | 27.50 | 28.31 | +1.94% | |
| 28.12 | 28.70 | 27.38 | 27.77 | -2.11% | |
| 28.26 | 28.78 | 28.07 | 28.37 | +1.00% | |
| 28.69 | 29.07 | 28.04 | 28.09 | -2.26% | |
| 29.68 | 29.95 | 28.66 | 28.74 | -3.30% | |
| 30.00 | 30.43 | 29.70 | 29.72 | +0.78% | |
| 29.00 | 29.50 | 28.93 | 29.49 | +1.58% | |
| 28.46 | 29.30 | 28.46 | 29.03 | +2.00% | |
| 28.43 | 28.84 | 28.40 | 28.46 | -0.04% | |
| 27.37 | 28.47 | 27.35 | 28.47 | +3.56% | |
| 27.79 | 28.10 | 27.04 | 27.49 | -1.08% | |
| 27.93 | 27.99 | 27.34 | 27.79 | -0.68% | |
| 28.52 | 28.91 | 27.69 | 27.98 | +0.72% | |
| 27.51 | 27.80 | 27.29 | 27.78 | +0.62% | |
| 27.70 | 27.95 | 27.55 | 27.61 | -0.32% | |
| 27.13 | 27.75 | 26.69 | 27.70 | +0.54% | |
| 27.00 | 27.60 | 26.37 | 27.55 | +2.72% | |
| 26.98 | 27.25 | 26.43 | 26.82 | +0.11% | |
| 26.54 | 26.94 | 26.09 | 26.79 | +1.48% | |
| 26.54 | 26.84 | 25.94 | 26.40 | -1.16% | |
| 26.84 | 27.36 | 26.56 | 26.71 | -0.30% | |
| 27.27 | 27.45 | 26.32 | 26.79 | -1.29% | |
| 28.63 | 28.63 | 27.09 | 27.14 | -5.57% | |
| 28.03 | 28.92 | 28.01 | 28.74 | +2.61% | |
| 28.62 | 28.62 | 27.93 | 28.01 | -2.13% | |
| 28.55 | 29.08 | 28.33 | 28.62 | 0.00% | |
| 28.73 | 29.25 | 28.42 | 28.62 | -1.11% | |
| 28.71 | 29.82 | 28.71 | 28.94 | +0.31% | |
| 28.91 | 29.19 | 28.51 | 28.85 | +0.80% | |
| 28.66 | 28.89 | 28.39 | 28.62 | -0.24% | |
| 29.05 | 29.54 | 28.44 | 28.69 | -2.08% | |
| 29.06 | 29.43 | 28.84 | 29.30 | +0.45% | |
| 29.64 | 29.65 | 28.66 | 29.17 | -2.41% | |
| 29.80 | 30.28 | 29.42 | 29.89 | -2.06% | |
| 29.55 | 30.54 | 29.32 | 30.52 | +1.33% | |
| 29.32 | 30.66 | 29.32 | 30.12 | +1.89% | |
| 29.04 | 29.74 | 29.04 | 29.56 | +1.79% | |
| 28.90 | 29.39 | 28.54 | 29.04 | +0.03% | |
| 28.56 | 29.41 | 28.51 | 29.03 | +0.45% | |
| 28.59 | 29.14 | 28.36 | 28.90 | -0.89% | |
| 28.43 | 29.40 | 28.43 | 29.16 | +2.71% | |
| 27.82 | 28.43 | 27.53 | 28.39 | +2.23% | |
| 27.67 | 28.31 | 27.47 | 27.77 | 0.00% | |
| 29.23 | 29.23 | 27.61 | 27.77 | -6.02% | |
| 29.54 | 29.87 | 28.94 | 29.55 | 0.00% | |
| 29.57 | 30.05 | 29.03 | 29.55 | -1.43% | |
| 29.82 | 30.32 | 29.54 | 29.98 | +0.54% | |
| 30.03 | 30.70 | 29.35 | 29.82 | -0.93% | |
| 29.76 | 30.40 | 29.10 | 30.10 | +1.01% | |
| 30.14 | 30.20 | 28.97 | 29.80 | -1.23% | |
| 31.18 | 31.18 | 29.70 | 30.17 | -3.08% | |
| 32.58 | 33.62 | 30.59 | 31.13 | -5.15% | |
| 34.78 | 34.78 | 32.50 | 32.82 | -6.17% | |
| 37.93 | 39.98 | 33.74 | 34.98 | +2.25% | |
| 34.53 | 35.00 | 32.53 | 34.21 | -0.75% | |
| 34.70 | 35.30 | 33.00 | 34.47 | -0.78% | |
| 38.13 | 38.59 | 34.39 | 34.74 | -8.63% | |
| 37.26 | 38.54 | 37.26 | 38.02 | +2.20% | |
| 36.92 | 37.73 | 36.92 | 37.20 | -0.11% | |
| 36.56 | 37.24 | 35.62 | 37.24 | +2.08% | |
| 38.07 | 38.51 | 36.40 | 36.48 | -4.10% | |
| 39.24 | 39.24 | 37.94 | 38.04 | -3.06% | |
| 38.78 | 40.54 | 38.36 | 39.24 | +1.61% | |
| 38.46 | 39.00 | 38.06 | 38.62 | -0.28% | |
| 37.92 | 38.85 | 37.10 | 38.73 | +3.06% | |
| 37.10 | 38.07 | 37.03 | 37.58 | +1.02% | |
| 37.75 | 38.51 | 37.02 | 37.20 | -2.26% | |
| 38.23 | 38.72 | 37.57 | 38.06 | +0.26% | |
| 37.70 | 38.22 | 37.26 | 37.96 | +0.53% | |
| 38.17 | 38.80 | 37.57 | 37.76 | -1.10% | |
| 38.86 | 39.24 | 37.89 | 38.18 | -1.72% | |
| 37.90 | 39.04 | 37.54 | 38.85 | +1.94% | |
| 37.99 | 38.46 | 37.33 | 38.11 | +0.29% | |
| 37.60 | 38.38 | 37.60 | 38.00 | +0.48% | |
| 37.40 | 38.13 | 37.08 | 37.82 | +0.93% | |
| 37.27 | 37.53 | 36.49 | 37.47 | +0.46% | |
| 36.33 | 37.61 | 36.01 | 37.30 | +2.70% | |
| 38.18 | 38.52 | 36.14 | 36.32 | -4.87% | |
| 38.69 | 38.73 | 38.11 | 38.18 | -0.83% | |
| 38.61 | 39.49 | 38.34 | 38.50 | -0.57% | |
| 38.43 | 39.16 | 38.20 | 38.72 | +0.65% | |
| 38.79 | 39.10 | 38.35 | 38.47 | -1.23% | |
| 38.76 | 39.30 | 38.76 | 38.95 | +0.85% | |
| 38.49 | 39.08 | 38.40 | 38.62 | -0.28% | |
| 38.39 | 39.50 | 38.39 | 38.73 | +1.89% | |
| 38.41 | 38.85 | 37.75 | 38.01 | -1.48% | |
| 38.28 | 38.92 | 38.11 | 38.58 | +2.04% | |
| 37.76 | 38.38 | 37.60 | 37.81 | -0.16% | |
| 37.19 | 38.23 | 37.19 | 37.87 | +1.99% | |
| 37.92 | 38.56 | 37.13 | 37.13 | -1.49% | |
| 37.17 | 38.61 | 37.14 | 37.69 | +1.51% | |
| 36.37 | 37.24 | 36.37 | 37.13 | +2.15% | |
| 35.93 | 36.56 | 35.91 | 36.35 | +1.06% | |
| 36.08 | 36.54 | 35.95 | 35.97 | -0.80% | |
| 36.97 | 36.97 | 35.89 | 36.26 | -1.41% | |
| 36.76 | 36.94 | 36.21 | 36.78 | +0.07% | |
| 35.25 | 36.93 | 35.25 | 36.76 | +3.74% | |
| 35.35 | 35.61 | 35.12 | 35.43 | +1.06% | |
| 35.25 | 35.82 | 34.93 | 35.06 | +0.43% | |
| 34.87 | 35.45 | 34.65 | 34.91 | -0.80% | |
| 35.07 | 35.24 | 35.03 | 35.19 | +0.31% | |
| 35.43 | 35.65 | 34.97 | 35.08 | -0.99% | |
| 35.33 | 35.61 | 35.21 | 35.43 | +1.03% | |
| 34.91 | 35.25 | 34.60 | 35.07 | +0.89% | |
| 33.82 | 35.21 | 33.82 | 34.76 | +2.51% | |
| 35.50 | 36.00 | 33.79 | 33.91 | -2.84% | |
| 35.31 | 35.69 | 34.40 | 34.90 | -1.23% | |
| 35.07 | 35.50 | 34.76 | 35.34 | +0.50% | |
| 35.65 | 36.40 | 35.00 | 35.16 | -1.87% | |
| 35.38 | 36.06 | 35.38 | 35.83 | -0.42% | |
| 36.50 | 36.73 | 35.66 | 35.98 | -2.23% | |
| 36.89 | 37.03 | 36.51 | 36.80 | +0.52% | |
| 36.49 | 37.11 | 36.06 | 36.61 | +0.33% | |
| 37.30 | 37.96 | 36.32 | 36.49 | -0.98% | |
| 39.06 | 40.17 | 35.00 | 36.85 | -0.03% | |
| 37.39 | 37.67 | 36.86 | 36.86 | -1.50% | |
| 36.45 | 37.73 | 36.45 | 37.42 | +2.60% | |
| 37.59 | 38.32 | 36.40 | 36.47 | -3.98% | |
| 37.33 | 38.26 | 36.75 | 37.98 | +1.63% | |
| 37.51 | 37.97 | 37.16 | 37.37 | -0.74% | |
| 37.22 | 38.02 | 36.69 | 37.65 | +0.40% | |
| 37.29 | 37.84 | 36.77 | 37.50 | -0.03% | |
| 38.01 | 38.33 | 37.45 | 37.51 | -1.74% | |
| 38.38 | 38.50 | 37.91 | 38.18 | -0.04% | |
| 37.74 | 38.27 | 37.43 | 38.19 | +2.14% | |
| 36.98 | 37.47 | 36.53 | 37.39 | +1.11% | |
| 37.23 | 37.29 | 36.42 | 36.98 | -0.64% | |
| 36.83 | 37.68 | 36.71 | 37.22 | +0.59% | |
| 36.61 | 37.11 | 36.50 | 37.00 | +2.13% | |
| 36.36 | 36.51 | 36.11 | 36.23 | -0.79% | |
| 36.79 | 36.79 | 36.08 | 36.52 | -0.23% | |
| 37.39 | 37.39 | 36.27 | 36.61 | -0.64% | |
| 36.39 | 37.00 | 36.18 | 36.84 | +0.68% | |
| 36.21 | 37.08 | 35.70 | 36.59 | +2.01% | |
| 38.40 | 38.50 | 35.80 | 35.87 | -6.98% | |
| 37.65 | 38.63 | 37.61 | 38.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBEX chart for longer ranges.