ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
30.64
+0.26 (0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
33.15
+2.51 (8.19%)
After-hours: Apr 28, 2026, 7:18 PM EDT
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.95 | 31.42 | 30.45 | 30.67 | 30.67 | 0.95% | 2,672,264 |
| Apr 27, 2026 | 30.50 | 30.88 | 30.24 | 30.38 | 30.38 | -0.07% | 1,796,754 |
| Apr 24, 2026 | 30.51 | 30.75 | 30.07 | 30.40 | 30.40 | -0.52% | 1,900,138 |
| Apr 23, 2026 | 31.20 | 31.37 | 29.69 | 30.56 | 30.56 | -3.29% | 2,424,295 |
| Apr 22, 2026 | 31.93 | 32.18 | 31.37 | 31.60 | 31.60 | -0.85% | 1,304,710 |
| Apr 21, 2026 | 31.80 | 32.47 | 31.71 | 31.87 | 31.87 | 0.22% | 1,419,797 |
| Apr 20, 2026 | 31.70 | 32.06 | 31.46 | 31.80 | 31.80 | -0.19% | 1,651,792 |
| Apr 17, 2026 | 31.76 | 32.05 | 31.59 | 31.86 | 31.86 | 1.21% | 1,235,342 |
| Apr 16, 2026 | 31.49 | 31.78 | 31.44 | 31.48 | 31.48 | 0.70% | 1,624,000 |
| Apr 15, 2026 | 30.77 | 31.53 | 30.32 | 31.26 | 31.26 | 1.76% | 2,237,549 |
| Apr 14, 2026 | 30.20 | 31.17 | 30.13 | 30.72 | 30.72 | 2.13% | 2,761,490 |
| Apr 13, 2026 | 29.36 | 30.15 | 29.24 | 30.08 | 30.08 | 2.77% | 3,152,192 |
| Apr 10, 2026 | 29.67 | 29.78 | 28.82 | 29.27 | 29.27 | -1.68% | 3,431,327 |
| Apr 9, 2026 | 30.27 | 30.30 | 29.38 | 29.77 | 29.77 | -2.55% | 2,530,128 |
| Apr 8, 2026 | 31.34 | 31.47 | 30.46 | 30.55 | 30.55 | -0.68% | 2,222,006 |
| Apr 7, 2026 | 30.76 | 31.25 | 30.62 | 30.76 | 30.76 | -0.36% | 1,883,572 |
| Apr 6, 2026 | 30.75 | 31.07 | 30.42 | 30.87 | 30.87 | -0.23% | 1,519,946 |
| Apr 2, 2026 | 30.27 | 31.34 | 29.89 | 30.94 | 30.94 | 1.58% | 1,438,983 |
| Apr 1, 2026 | 30.47 | 30.69 | 29.73 | 30.46 | 30.46 | 0.03% | 1,798,314 |
| Mar 31, 2026 | 30.76 | 31.25 | 30.34 | 30.45 | 30.45 | -0.36% | 2,244,908 |
| Mar 30, 2026 | 30.14 | 30.57 | 29.96 | 30.56 | 30.56 | 2.41% | 1,641,460 |
| Mar 27, 2026 | 30.10 | 30.23 | 29.29 | 29.84 | 29.84 | -1.75% | 1,818,003 |
| Mar 26, 2026 | 30.28 | 30.97 | 30.19 | 30.37 | 30.37 | 0.30% | 2,919,765 |
| Mar 25, 2026 | 30.76 | 31.15 | 29.61 | 30.28 | 30.28 | -0.07% | 1,788,747 |
| Mar 24, 2026 | 30.57 | 30.64 | 29.88 | 30.30 | 30.30 | -1.88% | 1,559,900 |
| Mar 23, 2026 | 31.23 | 31.41 | 30.63 | 30.88 | 30.88 | -0.13% | 1,594,456 |
| Mar 20, 2026 | 30.67 | 31.30 | 30.53 | 30.92 | 30.92 | 0.55% | 3,689,603 |
| Mar 19, 2026 | 30.50 | 31.36 | 30.29 | 30.75 | 30.75 | 0.52% | 1,671,271 |
| Mar 18, 2026 | 30.39 | 31.12 | 30.39 | 30.59 | 30.59 | -0.78% | 2,026,987 |
| Mar 17, 2026 | 30.93 | 31.50 | 30.69 | 30.83 | 30.83 | 3.18% | 2,264,306 |
| Mar 16, 2026 | 29.65 | 30.23 | 29.29 | 29.88 | 29.88 | 0.81% | 1,602,739 |
| Mar 13, 2026 | 30.12 | 30.66 | 29.29 | 29.64 | 29.64 | -0.24% | 2,237,533 |
| Mar 12, 2026 | 30.32 | 30.99 | 29.66 | 29.71 | 29.71 | -2.78% | 3,236,413 |
| Mar 11, 2026 | 30.97 | 31.36 | 30.21 | 30.56 | 30.56 | -0.55% | 2,602,426 |
| Mar 10, 2026 | 32.28 | 32.40 | 30.47 | 30.73 | 30.73 | -4.65% | 2,492,991 |
| Mar 9, 2026 | 32.49 | 32.49 | 31.41 | 32.23 | 32.23 | -0.86% | 2,029,052 |
| Mar 6, 2026 | 32.24 | 32.68 | 31.82 | 32.51 | 32.51 | -0.12% | 1,406,400 |
| 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 |