ExlService Holdings, Inc. (BIT:1EXLS)
Italy
· Delayed Price · Currency is EUR 34.47
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - | - |
| Dec 4, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 4.86% | - |
| Dec 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 4.39% | - |
| Dec 2, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.84% | - |
| Dec 1, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 3.84% | - |
| Nov 28, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -7.70% | - |
| Nov 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.60% | - |
| Nov 26, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 4.09% | - |
| Nov 25, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.50% | - |
| Nov 24, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -2.27% | - |
| Nov 21, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 5.42% | - |
| Nov 20, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.90% | - |
| Nov 19, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.65% | - |
| Nov 18, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.29% | - |
| Nov 17, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.95% | - |
| Nov 14, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.39% | - |
| Nov 13, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.81% | - |
| Nov 12, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.16% | - |
| Nov 11, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.60% | - |
| Nov 10, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.87% | - |
| Nov 7, 2025 | 34.29 | 34.29 | 34.29 | 34.47 | 34.47 | 1.38% | 80 |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.83% | - |
| Nov 5, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.02% | - |
| Nov 4, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -2.57% | - |
| Nov 3, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.75% | - |
| Oct 31, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -3.72% | - |
| Oct 30, 2025 | 34.21 | 34.21 | 34.21 | 34.97 | 34.97 | 8.84% | 65 |
| Oct 29, 2025 | 34.00 | 34.00 | 32.38 | 32.13 | 32.13 | -10.73% | 320 |
| Oct 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 1.21% | - |
| Oct 27, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.17% | - |
| Oct 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.31% | - |
| Oct 23, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.87% | - |
| Oct 22, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.51% | - |
| Oct 21, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.26% | - |
| Oct 20, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.83% | - |
| Oct 17, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.16% | - |
| Oct 16, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -2.02% | - |
| Oct 15, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.20% | - |
| Oct 14, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.93% | - |
| Oct 13, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.14% | - |
| Oct 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -2.89% | - |
| Oct 9, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.10% | - |
| Oct 8, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.64% | - |
| Oct 7, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.62% | - |
| Oct 6, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.22% | - |
| Oct 3, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.16% | - |
| Oct 2, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.03% | - |
| Oct 1, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.30% | - |
| Sep 30, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -1.17% | - |
| Sep 29, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1.35% | - |
| Sep 26, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.60% | - |
| Sep 25, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.16% | - |
| Sep 24, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.22% | - |
| Sep 23, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.82% | - |
| Sep 22, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.94% | - |
| Sep 19, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.53% | - |
| Sep 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.50% | - |
| Sep 17, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.11% | - |
| Sep 16, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -2.20% | - |
| Sep 15, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -1.13% | - |
| Sep 12, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.81% | - |
| Sep 11, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.82% | - |
| Sep 10, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -2.56% | - |
| Sep 9, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - | - |
| Sep 8, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.74% | - |
| Sep 5, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 1.29% | - |
| Sep 4, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.81% | - |
| Sep 3, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.03% | - |
| Sep 2, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.56% | - |
| Sep 1, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Aug 29, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.64% | - |
| Aug 28, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -1.00% | - |
| Aug 27, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.88% | - |
| Aug 26, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.03% | - |
| Aug 25, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.69% | - |
| Aug 22, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.53% | - |
| Aug 21, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 2.03% | - |
| Aug 20, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.41% | - |
| Aug 19, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 1.09% | - |
| Aug 18, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.22% | - |
| Aug 14, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.11% | - |
| Aug 13, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.80% | - |
| Aug 12, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.47% | - |
| Aug 11, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.69% | - |
| Aug 8, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.71% | - |
| Aug 7, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.30% | - |
| Aug 6, 2025 | 37.40 | 37.40 | 37.40 | 36.65 | 36.65 | -0.22% | 80 |
| Aug 5, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.16% | - |
| Aug 4, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.60% | - |
| Aug 1, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -2.17% | - |
| Jul 31, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -4.96% | - |
| Jul 30, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 8.59% | - |
| Jul 29, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.22% | - |
| Jul 28, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.49% | - |
| Jul 25, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.75% | - |
| Jul 24, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -1.39% | - |
| Jul 23, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.08% | - |
| Jul 22, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.69% | - |
| Jul 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.25% | - |
| Jul 18, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.49% | - |