ExlService Holdings, Inc. (FRA:LHV)
Germany
· Delayed Price · Currency is EUR 34.95
+0.65 (1.90%)
At close: Dec 5, 2025
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.94 | 34.95 | 34.94 | 34.95 | 34.95 | 1.90% | 103 |
| Dec 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.94% | - |
| Dec 3, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.96% | - |
| Dec 2, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.27% | - |
| Dec 1, 2025 | 33.92 | 33.92 | 33.88 | 33.88 | 33.88 | -0.99% | 50 |
| Nov 28, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.09% | - |
| Nov 27, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.18% | - |
| Nov 26, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.76% | - |
| Nov 25, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.58% | - |
| Nov 24, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.76% | - |
| Nov 21, 2025 | 33.37 | 33.49 | 32.88 | 33.49 | 33.49 | -0.80% | 450 |
| Nov 20, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.81% | - |
| Nov 19, 2025 | 33.29 | 33.49 | 33.29 | 33.49 | 33.49 | 0.42% | 130 |
| Nov 18, 2025 | 33.13 | 33.35 | 33.13 | 33.35 | 33.35 | -2.03% | 200 |
| Nov 17, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.39% | - |
| Nov 14, 2025 | 34.08 | 34.52 | 33.53 | 34.52 | 34.52 | 1.71% | 490 |
| Nov 13, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.35% | - |
| Nov 12, 2025 | 34.02 | 34.34 | 34.02 | 34.06 | 34.06 | -0.23% | 360 |
| Nov 11, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.52% | 200 |
| Nov 10, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 2.60% | - |
| Nov 7, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -2.02% | - |
| Nov 6, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.35% | - |
| Nov 5, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 2.21% | - |
| Nov 4, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.95% | - |
| Nov 3, 2025 | 33.74 | 33.84 | 33.74 | 33.84 | 33.84 | 0.36% | 50 |
| Oct 31, 2025 | 34.64 | 34.64 | 33.72 | 33.72 | 33.72 | 2.15% | 20 |
| Oct 30, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.24% | - |
| Oct 29, 2025 | 35.47 | 35.47 | 33.09 | 33.09 | 33.09 | -6.79% | 1,400 |
| Oct 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.73% | - |
| Oct 27, 2025 | 35.54 | 35.83 | 35.54 | 35.76 | 35.76 | 1.05% | 937 |
| Oct 24, 2025 | 35.46 | 35.46 | 35.39 | 35.39 | 35.39 | -0.14% | 5 |
| Oct 23, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.20% | - |
| Oct 22, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.86% | - |
| Oct 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.90% | - |
| Oct 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.17% | - |
| Oct 17, 2025 | 33.60 | 34.49 | 33.60 | 34.49 | 34.49 | -1.15% | 3 |
| Oct 16, 2025 | 34.57 | 34.89 | 34.57 | 34.89 | 34.89 | -1.47% | 100 |
| Oct 15, 2025 | 35.17 | 35.41 | 35.17 | 35.41 | 35.41 | 1.14% | 30 |
| Oct 14, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -3.50% | - |
| Oct 13, 2025 | 36.13 | 36.28 | 36.13 | 36.28 | 36.28 | 0.33% | 256 |
| Oct 10, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.52% | - |
| Oct 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.60% | - |
| Oct 8, 2025 | 36.27 | 36.57 | 36.27 | 36.57 | 36.57 | 0.97% | 50 |
| Oct 7, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.66% | - |
| Oct 6, 2025 | 36.79 | 37.35 | 36.46 | 36.46 | 36.46 | -1.25% | 594 |
| Oct 3, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -1.31% | - |
| Oct 2, 2025 | 37.08 | 37.43 | 37.08 | 37.41 | 37.41 | 0.65% | 100 |
| Oct 1, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.32% | 5 |
| Sep 30, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.19% | - |
| Sep 29, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 1.09% | - |
| Sep 26, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.51% | - |
| Sep 25, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 1.59% | - |
| Sep 24, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.87% | - |
| Sep 23, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.03% | - |
| Sep 22, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 2.57% | - |
| Sep 19, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.75% | - |
| Sep 18, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.60% | - |
| Sep 17, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -2.18% | - |
| Sep 16, 2025 | 36.37 | 36.37 | 36.31 | 36.31 | 36.31 | -1.92% | 31 |
| Sep 15, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.49% | - |
| Sep 12, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 3.36% | - |
| Sep 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -3.09% | - |
| Sep 10, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.46% | - |
| Sep 9, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -2.51% | - |
| Sep 8, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.75% | - |
| Sep 5, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.10% | - |
| Sep 4, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.43% | - |
| Sep 3, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.54% | - |
| Sep 2, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.27% | - |
| Sep 1, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.97% | - |
| Aug 29, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -1.38% | - |
| Aug 28, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.94% | - |
| Aug 27, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.51% | - |
| Aug 26, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.21% | - |
| Aug 25, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.24% | - |
| Aug 22, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 1.35% | - |
| Aug 21, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.19% | - |
| Aug 20, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.32% | - |
| Aug 19, 2025 | 36.86 | 37.04 | 36.86 | 37.04 | 37.04 | 0.73% | 30 |
| Aug 18, 2025 | 36.00 | 36.77 | 36.00 | 36.77 | 36.77 | 1.02% | 2 |
| Aug 15, 2025 | 36.59 | 36.59 | 36.24 | 36.40 | 36.40 | -0.98% | 1,171 |
| Aug 14, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.49% | - |
| Aug 13, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Aug 12, 2025 | 36.11 | 36.22 | 36.09 | 36.22 | 36.22 | -0.19% | 270 |
| Aug 11, 2025 | 36.06 | 36.29 | 36.06 | 36.29 | 36.29 | 0.92% | 15 |
| Aug 8, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -1.37% | - |
| Aug 7, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.14% | - |
| Aug 6, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.46% | - |
| Aug 5, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.24% | - |
| Aug 4, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -4.20% | - |
| Aug 1, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.72% | - |
| Jul 31, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -1.44% | - |
| Jul 30, 2025 | 37.15 | 38.10 | 37.15 | 38.10 | 38.10 | 4.99% | 751 |
| Jul 29, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.14% | - |
| Jul 28, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.23% | - |
| Jul 25, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.77% | - |
| Jul 24, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.42% | - |
| Jul 23, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.27% | - |
| Jul 22, 2025 | 36.29 | 36.60 | 36.29 | 36.60 | 36.60 | 0.63% | 20 |
| Jul 21, 2025 | 36.41 | 36.41 | 36.37 | 36.37 | 36.37 | -0.16% | 65 |