ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.24	32.68	31.82	32.37	-	-0.55%	891,718
Mar 5, 2026	31.57	32.98	31.57	32.55	32.55	0.99%	1,775,349
Mar 4, 2026	31.73	32.62	31.55	32.23	32.23	0.94%	1,744,070
Mar 3, 2026	30.98	31.96	30.68	31.93	31.93	2.31%	2,409,509
Mar 2, 2026	30.39	31.28	30.29	31.21	31.21	-0.13%	2,320,446
Feb 27, 2026	30.49	31.29	30.33	31.25	31.25	0.84%	2,688,237
Feb 26, 2026	29.20	31.08	29.20	30.99	30.99	8.09%	3,179,502
Feb 25, 2026	28.83	28.96	26.94	28.67	28.67	-0.28%	4,036,282
Feb 24, 2026	28.45	29.29	27.88	28.75	28.75	0.84%	2,730,842
Feb 23, 2026	30.25	30.25	28.43	28.51	28.51	-5.19%	2,754,101
Feb 20, 2026	30.65	30.67	29.84	30.07	30.07	-1.12%	2,359,183
Feb 19, 2026	30.49	31.00	30.15	30.41	30.41	-1.59%	2,180,407
Feb 18, 2026	30.32	30.98	29.89	30.90	30.90	2.28%	2,050,912
Feb 17, 2026	30.04	30.46	29.91	30.21	30.21	0.57%	2,452,491
Feb 13, 2026	29.62	30.34	29.34	30.04	30.04	1.18%	3,011,013
Feb 12, 2026	30.25	30.61	28.62	29.69	29.69	-1.85%	3,758,156
Feb 11, 2026	31.31	31.47	30.05	30.25	30.25	-3.39%	3,521,306
Feb 10, 2026	30.90	31.98	30.30	31.31	31.31	0.68%	2,632,772
Feb 9, 2026	31.45	31.50	29.97	31.10	31.10	-1.89%	3,932,477
Feb 6, 2026	31.55	32.07	31.25	31.70	31.70	1.60%	2,870,108
Feb 5, 2026	32.80	33.59	31.09	31.20	31.20	-3.88%	4,871,164
Feb 4, 2026	32.37	33.34	31.01	32.46	32.46	0.37%	4,324,776
Feb 3, 2026	39.00	39.00	32.09	32.34	32.34	-18.68%	4,003,275
Feb 2, 2026	39.21	39.99	38.92	39.77	39.77	1.58%	1,067,256
Jan 30, 2026	38.66	39.36	38.24	39.15	39.15	1.42%	1,971,286
Jan 29, 2026	39.63	40.01	38.27	38.60	38.60	-2.97%	1,778,947
Jan 28, 2026	40.42	40.82	39.62	39.78	39.78	-1.75%	1,564,527
Jan 27, 2026	42.53	42.54	40.34	40.49	40.49	-5.11%	1,673,806
Jan 26, 2026	42.65	43.19	42.02	42.67	42.67	0.07%	1,052,752
Jan 23, 2026	42.46	42.81	42.20	42.64	42.64	-0.21%	937,872
Jan 22, 2026	42.45	43.04	42.40	42.73	42.73	0.97%	709,744
Jan 21, 2026	41.72	42.49	41.66	42.32	42.32	1.63%	1,102,690
Jan 20, 2026	42.36	42.81	41.47	41.64	41.64	-2.64%	1,157,489
Jan 16, 2026	42.47	42.87	42.04	42.77	42.77	0.33%	1,182,907
Jan 15, 2026	42.60	43.15	42.37	42.63	42.63	0.35%	1,175,483
Jan 14, 2026	41.68	42.61	41.68	42.48	42.48	1.92%	1,140,708
Jan 13, 2026	42.16	42.23	41.56	41.68	41.68	-1.30%	1,020,394
Jan 12, 2026	42.47	42.52	42.14	42.23	42.23	-1.05%	974,765
Jan 9, 2026	42.58	43.14	42.53	42.68	42.68	-0.02%	922,791
Jan 8, 2026	42.73	43.17	42.62	42.69	42.69	-0.09%	858,473
Jan 7, 2026	42.75	43.00	42.30	42.73	42.73	0.85%	822,229
Jan 6, 2026	41.81	42.65	41.73	42.37	42.37	0.86%	1,028,046
Jan 5, 2026	41.10	42.25	40.71	42.01	42.01	1.94%	1,292,910
Jan 2, 2026	42.35	42.52	41.15	41.21	41.21	-2.90%	1,428,080
Dec 31, 2025	42.61	42.88	42.44	42.44	42.44	-0.73%	992,307
Dec 30, 2025	43.12	43.21	42.71	42.75	42.75	-1.20%	1,020,309
Dec 29, 2025	43.30	43.67	43.04	43.27	43.27	-0.07%	956,975
Dec 26, 2025	43.37	43.46	43.03	43.30	43.30	-	464,523
Dec 24, 2025	43.32	43.59	43.20	43.30	43.30	-0.05%	395,154
Dec 23, 2025	43.26	43.58	43.13	43.32	43.32	-0.14%	1,010,872
Dec 22, 2025	43.43	43.88	43.28	43.38	43.38	0.65%	1,534,669
Dec 19, 2025	42.53	43.23	42.53	43.10	43.10	0.44%	2,527,966
Dec 18, 2025	42.39	43.05	42.29	42.91	42.91	1.13%	1,490,958
Dec 17, 2025	41.81	42.50	41.71	42.43	42.43	1.56%	1,307,905
Dec 16, 2025	42.00	42.16	41.49	41.78	41.78	0.63%	1,428,278
Dec 15, 2025	41.64	41.86	41.00	41.52	41.52	-0.29%	1,174,273
Dec 12, 2025	41.81	42.03	41.40	41.64	41.64	0.29%	971,751
Dec 11, 2025	40.77	41.55	40.65	41.52	41.52	1.84%	1,215,660
Dec 10, 2025	40.07	40.78	40.00	40.77	40.77	1.77%	1,194,547
Dec 9, 2025	40.08	40.54	39.98	40.06	40.06	-	877,291
Dec 8, 2025	40.60	40.75	39.84	40.06	40.06	-1.62%	1,049,855
Dec 5, 2025	40.59	41.27	40.54	40.72	40.72	-0.49%	797,885
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%	1,294,353
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%	1,353,223
Nov 28, 2025	39.96	40.08	39.69	39.73	39.73	-0.23%	474,792
Nov 26, 2025	39.83	40.02	39.59	39.82	39.82	0.20%	871,478
Nov 25, 2025	39.10	39.93	39.10	39.74	39.74	2.32%	1,069,810
Nov 24, 2025	39.32	39.43	38.83	38.84	38.84	-1.40%	1,211,498
Nov 21, 2025	39.04	39.88	38.92	39.39	39.39	1.76%	1,381,583
Nov 20, 2025	39.04	39.40	38.45	38.71	38.71	-0.46%	1,397,277
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