Skip to main content
ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
26.00
+0.78 (3.09%)
At close: Jun 26, 2026, 4:00 PM EDT
25.91
-0.09 (-0.35%)
After-hours: Jun 26, 2026, 4:56 PM EDT

ExlService Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2526.1325.2226.0026.003.09%11,002,098
Jun 25, 202626.1526.2325.1525.2225.22-4.25%2,297,625
Jun 24, 202626.1926.6925.9326.3426.340.69%2,914,178
Jun 23, 202625.9526.3025.6626.1626.162.15%2,742,752
Jun 22, 202625.8226.0125.1825.6125.61-1.23%2,251,041
Jun 18, 202627.2627.2625.6525.9325.93-6.93%6,119,191
Jun 17, 202628.3029.1927.7427.8627.86-3.23%1,887,986
Jun 16, 202628.5228.9728.3728.7928.791.34%1,326,772
Jun 15, 202628.6929.1628.1828.4128.41-1.49%1,851,962
Jun 12, 202628.8029.0528.0628.8428.840.87%1,243,883
Jun 11, 202628.8729.0828.2128.5928.59-1.48%2,093,041
Jun 10, 202629.8529.8528.9029.0229.02-2.32%1,578,067
Jun 9, 202629.4030.3829.2029.7129.710.81%2,117,560
Jun 8, 202629.3029.7329.1129.4729.47-0.67%2,448,129
Jun 5, 202629.8230.0329.2629.6729.670.99%2,304,246
Jun 4, 202630.2230.4929.0529.3829.38-0.24%2,524,682
Jun 3, 202629.4829.5728.7629.4529.45-0.77%2,218,592
Jun 2, 202629.9330.0029.1229.6829.68-2.97%1,881,541
Jun 1, 202628.9630.6328.8430.5930.595.37%3,277,460
May 29, 202628.5029.4028.3429.0329.03-0.27%3,511,134
May 28, 202628.7429.2928.4729.1129.111.29%2,054,208
May 27, 202628.9429.1928.6228.7428.74-0.73%1,665,230
May 26, 202629.0829.1128.6628.9528.95-1.90%1,418,608
May 22, 202629.3029.7529.0429.5129.510.96%1,629,866
May 21, 202629.1029.2728.5529.2329.23-0.68%1,880,377
May 20, 202628.9129.4528.2429.4329.431.59%2,392,602
May 19, 202629.4630.4228.8328.9728.97-0.10%3,519,032
May 18, 202627.6029.0627.5929.0029.005.53%2,972,130
May 15, 202627.4327.7027.2427.4827.481.97%2,960,742
May 14, 202627.4127.6726.8226.9526.95-0.77%3,614,125
May 13, 202629.3629.4826.8427.1627.16-8.64%3,447,653
May 12, 202630.5630.7129.4729.7329.73-1.52%2,745,704
May 11, 202631.0231.1230.0130.1930.19-2.86%2,672,533
May 8, 202631.3231.5430.4431.0831.08-0.83%1,760,382
May 7, 202630.9831.8230.9831.3431.341.19%1,814,164
May 6, 202631.2131.4430.6330.9730.97-0.93%2,316,991
May 5, 202631.5231.8330.8931.2631.26-1.45%3,024,835
May 4, 202631.5732.5931.4831.7231.72-0.06%2,466,994
May 1, 202632.1632.8931.5331.7431.74-0.44%2,513,891
Apr 30, 202631.1932.0630.6931.8831.882.21%4,592,297
Apr 29, 202633.0133.0130.0731.1931.191.80%3,808,705
Apr 28, 202630.9531.4230.4530.6430.640.86%2,684,688
Apr 27, 202630.5030.8830.2430.3830.38-0.07%1,865,298
Apr 24, 202630.5130.7530.0730.4030.40-0.52%1,900,957
Apr 23, 202631.2031.3729.6930.5630.56-3.29%2,424,326
Apr 22, 202631.9332.1831.3731.6031.60-0.85%1,304,748
Apr 21, 202631.8032.4731.7131.8731.870.22%1,419,917
Apr 20, 202631.7032.0631.4631.8031.80-0.19%1,651,915
Apr 17, 202631.7632.0531.5931.8631.861.21%1,313,455
Apr 16, 202631.4931.7831.4431.4831.480.70%1,735,148
Apr 15, 202630.7731.5330.3231.2631.261.76%2,348,715
Apr 14, 202630.2031.1730.1330.7230.722.13%2,764,448
Apr 13, 202629.3630.1529.2430.0830.082.77%3,152,317
Apr 10, 202629.6729.7828.8229.2729.27-1.68%3,431,924
Apr 9, 202630.2730.3029.3829.7729.77-2.55%2,532,996
Apr 8, 202631.3431.4730.4630.5530.55-0.68%2,222,006
Apr 7, 202630.7631.2530.6230.7630.76-0.36%1,884,045
Apr 6, 202630.7531.0730.4230.8730.87-0.23%1,640,438
Apr 2, 202630.2731.3429.8930.9430.941.58%1,438,987
Apr 1, 202630.4730.6929.7330.4630.460.03%1,798,314
Mar 31, 202630.7631.2530.3430.4530.45-0.36%2,244,908
Mar 30, 202630.1430.5729.9630.5630.562.41%1,644,327
Mar 27, 202630.1030.2329.2929.8429.84-1.75%1,818,009
Mar 26, 202630.2830.9730.1930.3730.370.30%2,919,765
Mar 25, 202630.7631.1529.6130.2830.28-0.07%1,798,047
Mar 24, 202630.5730.6429.8830.3030.30-1.88%1,560,896
Mar 23, 202631.2331.4130.6330.8830.88-0.13%1,594,456
Mar 20, 202630.6731.3030.5330.9230.920.55%3,700,835
Mar 19, 202630.5031.3630.2930.7530.750.52%1,671,271
Mar 18, 202630.3931.1230.3930.5930.59-0.78%2,026,987
Mar 17, 202630.9331.5030.6930.8330.833.18%2,481,403
Mar 16, 202629.6530.2329.2929.8829.880.81%1,602,824
Mar 13, 202630.1230.6629.2929.6429.64-0.24%2,237,538
Mar 12, 202630.3230.9929.6629.7129.71-2.78%3,238,593
Mar 11, 202630.9731.3630.2130.5630.56-0.55%2,605,333
Mar 10, 202632.2832.4030.4730.7330.73-4.65%2,492,993
Mar 9, 202632.4932.4931.4132.2332.23-0.86%2,029,101
Mar 6, 202632.2432.6831.8232.5132.51-0.12%1,432,022
Mar 5, 202631.5732.9831.5732.5532.550.99%1,775,350
Mar 4, 202631.7332.6231.5532.2332.230.94%1,744,070
Mar 3, 202630.9831.9630.6831.9331.932.31%2,434,493
Mar 2, 202630.3931.2830.2931.2131.21-0.13%2,320,508
Feb 27, 202630.4931.2930.3331.2531.250.84%2,688,237
Feb 26, 202629.2031.0829.2030.9930.998.09%3,179,502
Feb 25, 202628.8328.9626.9428.6728.67-0.28%4,036,282
Feb 24, 202628.4529.2927.8828.7528.750.84%2,730,842
Feb 23, 202630.2530.2528.4328.5128.51-5.19%2,754,101
Feb 20, 202630.6530.6729.8430.0730.07-1.12%2,359,183
Feb 19, 202630.4931.0030.1530.4130.41-1.59%2,180,407
Feb 18, 202630.3230.9829.8930.9030.902.28%2,050,912
Feb 17, 202630.0430.4629.9130.2130.210.57%2,452,491
Feb 13, 202629.6230.3429.3430.0430.041.18%3,011,013
Feb 12, 202630.2530.6128.6229.6929.69-1.85%3,758,156
Feb 11, 202631.3131.4730.0530.2530.25-3.39%3,521,306
Feb 10, 202630.9031.9830.3031.3131.310.68%2,632,772
Feb 9, 202631.4531.5029.9731.1031.10-1.89%3,932,477
Feb 6, 202631.5532.0731.2531.7031.701.60%2,870,108
Feb 5, 202632.8033.5931.0931.2031.20-3.88%4,871,164
Feb 4, 202632.3733.3431.0132.4632.460.37%4,324,776
Feb 3, 202639.0039.0032.0932.3432.34-18.68%4,001,893