Nasdaq · IBEX · stock
IBEX Ltd (IBEX) stock price history
Every Nasdaq trading session of IBEX Ltd from Aug 7, 2020 to Sep 28, 2026: 1,542 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBEX adjusted close, 2020 to 2026
- $44.53
- All time high, 2026
- $45.28
- 52 week high, $25.94 low
- 1,542
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
IBEX key facts
- IBEX Ltd (IBEX) closed at $44.33 on Sep 28, 2026 on Nasdaq.
- IBEX's all time high close is $44.53, set on Sep 25, 2026; its all time low close is $9.27 on Sep 17, 2020.
- IBEX's 52 week range is $25.94 to $45.28.
- IBEX returned +8.1% over the year to Sep 28, 2026 and +153.2% over five years.
- Since Aug 7, 2020 IBEX returned +188%, +18.8% a year compounded.
- IBEX's deepest drawdown was -56.0% from Feb 17, 2023 to Apr 17, 2024.
- DataCedar holds 1,542 daily sessions of IBEX history from Aug 7, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBEX price chart, 2020 to 2026
IBEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.3% |
| 3 months | +47.4% |
| 6 months | +67.9% |
| Year to date | +15.1% |
| 1 year | +8.1% |
| 3 years | +184.3% |
| 5 years | +153.2% |
| 10 years | n/a |
| Since Aug 7, 2020 | +187.9% |
| Compound annual growth, 6.1 years | +18.8% |
IBEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.53 on Sep 25, 2026
- All time low close
- $9.27 on Sep 17, 2020
- 52 week high
- $45.28 on Sep 25, 2026
- 52 week low
- $25.94 on Mar 27, 2026
- Deepest drawdown
- -56.0% from Feb 17, 2023 to Apr 17, 2024, recovered May 9, 2025
- Best single session
- +36.5% on Sep 12, 2025
- Worst single session
- -25.3% on Sep 14, 2023
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2020
- 2.9×
- Best calendar year
- 2022, +93%
- Worst calendar year
- 2021, -31%
IBEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 7, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.18 | $45.28 | $25.94 | $44.33 | +16.1% | 23.5M | 185 |
| 2025 | $21.70 | $42.99 | $20.18 | $38.18 | +77.7% | 37.9M | 250 |
| 2024 | $19.00 | $21.96 | $13.00 | $21.49 | +13.0% | 19.5M | 252 |
| 2023 | $25.14 | $31.40 | $11.45 | $19.01 | -23.5% | 22.6M | 250 |
| 2022 | $13.00 | $27.77 | $12.48 | $24.85 | +92.8% | 7.6M | 251 |
| 2021 | $18.75 | $25.50 | $10.77 | $12.89 | -31.1% | 7M | 252 |
| 2020 | $18.00 | $22.79 | $9.27 | $18.70 | n/a | 14.6M | 102 |
IBEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.33 | +15.3% |
| August 2026 | $38.46 | +8.8% |
| July 2026 | $35.34 | +16.4% |
| June 2026 | $30.37 | -4.0% |
| May 2026 | $31.64 | +14.0% |
| April 2026 | $27.75 | +3.5% |
| March 2026 | $26.82 | -7.2% |
| February 2026 | $28.90 | -22.3% |
| January 2026 | $37.20 | -2.6% |
| December 2025 | $38.18 | +8.5% |
| November 2025 | $35.19 | -5.8% |
| October 2025 | $37.37 | -7.8% |
About the IBEX data
Daily bars. 1,542 sessions from Aug 7, 2020 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- IBAT iShares Energy Storage & Materials ETF
- IBB iShares Biotechnology ETF
- IBBQ Invesco Nasdaq Biotechnology ETF
- IBCP Independent Bank Corp. /Mi/
- IBG Innovation Beverage Group Ltd
- IBGA iShares iBonds Dec 2044 Term Treasury ETF
- IBGB iShares iBonds Dec 2045 Term Treasury ETF
- IBGC iShares iBonds Dec 2046 Term Treasury ETF
Common questions
IBEX share price history
