ExlService Holdings, Inc. (EXLS)

NASDAQ: EXLS · Real-Time Price · USD

40.72

-0.20 (-0.49%)

At close: Dec 5, 2025, 4:00 PM EST

40.16

-0.56 (-1.38%)

After-hours: Dec 5, 2025, 7:45 PM EST

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.59	41.27	40.54	40.72	40.72	-0.49%	797,883
Dec 4, 2025	40.45	41.10	40.45	40.92	40.92	1.82%	926,739
Dec 3, 2025	39.77	40.34	39.51	40.19	40.19	1.06%	1,259,120
Dec 2, 2025	39.99	40.30	39.76	39.77	39.77	-0.70%	882,787
Dec 1, 2025	39.63	40.47	39.25	40.05	40.05	0.81%	1,353,197
Nov 28, 2025	39.96	40.08	39.69	39.73	39.73	-0.23%	474,787
Nov 26, 2025	39.83	40.02	39.59	39.82	39.82	0.20%	871,471
Nov 25, 2025	39.10	39.93	39.10	39.74	39.74	2.32%	1,017,232
Nov 24, 2025	39.32	39.43	38.83	38.84	38.84	-1.40%	1,211,398
Nov 21, 2025	39.04	39.88	38.92	39.39	39.39	1.76%	1,381,473
Nov 20, 2025	39.04	39.40	38.45	38.71	38.71	-0.46%	1,396,977
Nov 19, 2025	38.71	39.01	38.57	38.89	38.89	0.31%	1,504,089
Nov 18, 2025	38.83	39.28	38.45	38.77	38.77	-	1,082,381
Nov 17, 2025	39.70	39.73	38.69	38.77	38.77	-2.37%	1,236,857
Nov 14, 2025	39.55	40.28	39.11	39.71	39.71	-0.40%	911,577
Nov 13, 2025	39.24	39.97	39.24	39.87	39.87	0.91%	1,521,119
Nov 12, 2025	39.73	40.05	39.50	39.51	39.51	-0.15%	1,135,718
Nov 11, 2025	39.63	39.86	39.23	39.57	39.57	-0.15%	947,090
Nov 10, 2025	39.45	39.92	39.12	39.63	39.63	0.23%	802,275
Nov 7, 2025	38.81	39.91	38.72	39.54	39.54	2.04%	1,558,070
Nov 6, 2025	39.23	39.44	37.94	38.75	38.75	-1.82%	1,702,393
Nov 5, 2025	39.60	39.97	39.03	39.47	39.47	-0.20%	1,257,851
Nov 4, 2025	39.99	39.99	38.98	39.55	39.55	1.00%	1,020,094
Nov 3, 2025	39.10	39.39	38.64	39.16	39.16	0.15%	1,603,326
Oct 31, 2025	40.55	40.72	38.20	39.10	39.10	-2.78%	3,373,758
Oct 30, 2025	38.84	40.73	38.73	40.22	40.22	4.36%	2,699,608
Oct 29, 2025	39.39	39.96	37.30	38.54	38.54	-7.07%	4,813,877
Oct 28, 2025	41.49	41.62	41.07	41.47	41.47	-	1,075,469
Oct 27, 2025	41.36	41.70	41.11	41.47	41.47	0.63%	1,444,618
Oct 24, 2025	41.51	41.67	41.18	41.21	41.21	-0.27%	874,425
Oct 23, 2025	41.27	41.55	40.95	41.32	41.32	0.10%	842,566
Oct 22, 2025	41.42	41.99	41.22	41.28	41.28	-0.34%	1,398,948
Oct 21, 2025	40.72	41.67	40.64	41.42	41.42	1.74%	1,099,603
Oct 20, 2025	40.74	40.84	40.28	40.71	40.71	0.92%	631,351
Oct 17, 2025	39.74	40.57	39.70	40.34	40.34	1.69%	904,866
Oct 16, 2025	40.50	40.58	39.60	39.67	39.67	-1.90%	1,399,724
Oct 15, 2025	41.11	41.18	40.36	40.44	40.44	-1.39%	919,888
Oct 14, 2025	40.45	41.21	40.34	41.01	41.01	0.49%	1,831,344
Oct 13, 2025	41.27	41.47	40.80	40.81	40.81	-1.07%	1,269,390
Oct 10, 2025	42.18	42.34	41.14	41.25	41.25	-1.76%	847,961
Oct 9, 2025	42.52	42.72	41.92	41.99	41.99	-1.11%	952,043
Oct 8, 2025	42.49	42.49	42.13	42.46	42.46	0.26%	843,474
Oct 7, 2025	42.77	43.06	42.10	42.35	42.35	-0.45%	765,951
Oct 6, 2025	43.13	43.64	42.41	42.54	42.54	-1.23%	784,848
Oct 3, 2025	43.47	43.71	42.93	43.07	43.07	-0.85%	1,013,102
Oct 2, 2025	43.64	44.15	43.29	43.44	43.44	-0.62%	973,839
Oct 1, 2025	43.80	43.98	43.17	43.71	43.71	-0.73%	1,216,543
Sep 30, 2025	43.89	44.11	43.47	44.03	44.03	0.14%	1,320,561
Sep 29, 2025	43.94	44.32	43.55	43.97	43.97	0.50%	1,156,122
Sep 26, 2025	43.16	43.82	42.78	43.75	43.75	1.23%	1,001,194
Sep 25, 2025	43.69	43.78	43.06	43.22	43.22	-0.96%	1,754,038
Sep 24, 2025	43.16	43.82	42.94	43.64	43.64	1.11%	1,264,393
Sep 23, 2025	43.66	43.84	42.95	43.16	43.16	-0.96%	1,083,288
Sep 22, 2025	43.20	43.67	43.01	43.58	43.58	0.48%	1,512,263
Sep 19, 2025	42.52	43.44	42.36	43.37	43.37	2.34%	4,266,881
Sep 18, 2025	42.55	42.84	42.19	42.38	42.38	-0.45%	1,668,722
Sep 17, 2025	42.32	43.21	42.25	42.57	42.57	0.57%	1,386,788
Sep 16, 2025	42.92	42.92	42.18	42.33	42.33	-1.54%	1,626,311
Sep 15, 2025	43.58	43.81	42.80	42.99	42.99	-1.38%	1,294,353
Sep 12, 2025	43.95	44.13	43.31	43.59	43.59	-1.22%	1,052,705
Sep 11, 2025	42.69	44.22	42.69	44.13	44.13	3.32%	1,657,417
Sep 10, 2025	43.83	43.89	42.55	42.71	42.71	-3.20%	1,387,240
Sep 9, 2025	44.02	44.33	43.78	44.12	44.12	-0.18%	1,327,268
Sep 8, 2025	44.99	45.08	43.67	44.20	44.20	-1.73%	1,936,718
Sep 5, 2025	44.25	45.04	44.25	44.98	44.98	1.93%	1,708,509
Sep 4, 2025	43.52	44.16	42.94	44.13	44.13	1.17%	1,271,944
Sep 3, 2025	43.32	43.65	43.03	43.62	43.62	0.69%	1,114,134
Sep 2, 2025	43.38	43.60	42.99	43.32	43.32	-1.05%	948,412
Aug 29, 2025	43.67	44.09	43.51	43.78	43.78	0.44%	1,030,507
Aug 28, 2025	44.07	44.07	43.55	43.59	43.59	-1.09%	879,942
Aug 27, 2025	43.36	44.14	43.23	44.07	44.07	1.12%	853,874
Aug 26, 2025	43.78	44.00	43.55	43.58	43.58	-0.64%	991,436
Aug 25, 2025	43.78	43.96	43.69	43.86	43.86	-0.43%	1,102,514
Aug 22, 2025	44.04	44.53	43.73	44.05	44.05	0.92%	861,396
Aug 21, 2025	43.14	43.75	42.98	43.65	43.65	0.83%	1,217,870
Aug 20, 2025	43.23	43.44	42.73	43.29	43.29	0.21%	1,244,163
Aug 19, 2025	43.28	43.58	42.98	43.20	43.20	0.05%	1,109,082
Aug 18, 2025	42.46	43.25	42.36	43.18	43.18	1.98%	1,245,752
Aug 15, 2025	42.79	43.02	42.29	42.34	42.34	-1.17%	967,108
Aug 14, 2025	42.87	43.02	42.51	42.84	42.84	-0.86%	1,285,748
Aug 13, 2025	42.61	43.24	42.50	43.21	43.21	1.57%	3,093,040
Aug 12, 2025	42.08	42.64	42.05	42.54	42.54	1.14%	965,595
Aug 11, 2025	42.21	42.84	41.93	42.06	42.06	-0.33%	1,787,516
Aug 8, 2025	42.38	42.63	42.09	42.20	42.20	0.33%	1,149,371
Aug 7, 2025	43.08	43.14	41.90	42.06	42.06	-1.64%	1,535,217
Aug 6, 2025	42.77	43.21	42.38	42.76	42.76	0.68%	1,773,858
Aug 5, 2025	42.52	42.92	42.10	42.47	42.47	-0.23%	1,476,623
Aug 4, 2025	42.72	42.76	42.14	42.57	42.57	0.97%	1,376,489
Aug 1, 2025	42.96	43.17	42.08	42.16	42.16	-2.92%	1,858,203
Jul 31, 2025	42.76	43.66	42.73	43.43	43.43	1.50%	3,305,611
Jul 30, 2025	44.88	47.11	42.09	42.79	42.79	1.40%	5,048,245
Jul 29, 2025	42.44	42.71	41.92	42.20	42.20	-0.05%	2,008,499
Jul 28, 2025	43.08	43.08	42.18	42.22	42.22	-1.49%	1,075,801
Jul 25, 2025	42.68	42.99	42.41	42.86	42.86	1.08%	1,211,671
Jul 24, 2025	42.62	42.92	42.36	42.40	42.40	-0.96%	1,223,644
Jul 23, 2025	43.28	43.36	42.80	42.81	42.81	-1.06%	1,228,127
Jul 22, 2025	42.63	43.35	42.63	43.27	43.27	1.60%	1,369,885
Jul 21, 2025	42.90	43.15	42.40	42.59	42.59	0.12%	1,986,682
Jul 18, 2025	42.81	42.84	41.97	42.54	42.54	0.12%	1,587,709
Jul 17, 2025	42.30	42.82	42.23	42.49	42.49	0.47%	2,128,317