Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.33	41.75	40.44	41.70	41.70	0.05%	1,501,808
Mar 5, 2026	40.66	41.77	40.51	41.68	41.68	2.21%	1,780,797
Mar 4, 2026	40.24	40.90	39.85	40.78	40.78	1.04%	1,448,173
Mar 3, 2026	39.46	40.58	39.24	40.36	40.36	0.37%	1,891,206
Mar 2, 2026	38.86	40.35	38.86	40.21	40.21	1.23%	1,936,689
Feb 27, 2026	38.88	39.84	38.88	39.72	39.72	0.48%	3,119,022
Feb 26, 2026	38.41	39.79	38.03	39.53	39.53	4.55%	2,291,032
Feb 25, 2026	38.00	38.05	37.03	37.81	37.81	-0.34%	2,450,598
Feb 24, 2026	37.43	38.52	37.36	37.94	37.94	1.07%	2,858,857
Feb 23, 2026	38.51	38.67	37.47	37.54	37.54	-3.57%	2,117,701
Feb 20, 2026	38.70	39.47	38.40	38.93	38.93	0.18%	2,758,608
Feb 19, 2026	38.71	39.30	38.38	38.86	38.86	-0.82%	2,355,190
Feb 18, 2026	37.90	39.19	37.90	39.18	39.18	3.84%	2,726,222
Feb 17, 2026	37.87	38.12	36.50	37.73	37.73	0.99%	2,386,004
Feb 13, 2026	36.63	37.52	36.63	37.36	37.36	2.89%	2,962,983
Feb 12, 2026	37.34	37.34	34.79	36.31	36.31	-2.34%	3,920,574
Feb 11, 2026	39.75	39.90	37.18	37.18	37.18	-5.01%	5,155,663
Feb 10, 2026	39.55	40.06	38.83	39.14	39.14	-0.89%	2,388,813
Feb 9, 2026	40.11	41.00	38.92	39.49	39.49	-2.23%	4,177,146
Feb 6, 2026	38.99	40.52	38.01	40.39	40.39	7.14%	5,928,177
Feb 5, 2026	38.78	39.82	37.56	37.70	37.70	-1.67%	4,786,577
Feb 4, 2026	38.72	39.56	38.00	38.34	38.34	-1.62%	4,054,593
Feb 3, 2026	43.50	43.57	38.90	38.97	38.97	-11.69%	4,062,305
Feb 2, 2026	44.16	44.77	43.91	44.13	44.13	0.07%	2,001,164
Jan 30, 2026	44.50	44.75	43.87	44.10	44.10	-1.14%	2,618,030
Jan 29, 2026	44.67	44.79	44.02	44.61	44.61	-0.38%	1,464,749
Jan 28, 2026	45.36	45.50	44.75	44.78	44.78	-1.08%	1,191,568
Jan 27, 2026	45.46	45.79	44.70	45.27	45.27	-0.46%	1,509,504
Jan 26, 2026	45.98	46.00	45.28	45.48	45.48	-0.70%	1,080,012
Jan 23, 2026	45.84	46.06	45.59	45.80	45.80	-0.84%	936,053
Jan 22, 2026	45.37	46.29	45.37	46.19	46.19	1.01%	1,283,544
Jan 21, 2026	45.19	45.95	44.88	45.73	45.73	2.19%	1,604,793
Jan 20, 2026	45.32	45.98	44.49	44.75	44.75	-2.53%	1,413,084
Jan 16, 2026	46.01	46.36	45.36	45.91	45.91	-0.67%	1,159,222
Jan 15, 2026	47.41	47.51	46.18	46.22	46.22	-2.57%	1,218,908
Jan 14, 2026	46.52	47.91	46.52	47.44	47.44	1.98%	1,607,609
Jan 13, 2026	47.05	47.05	46.35	46.52	46.52	-1.29%	1,128,917
Jan 12, 2026	48.00	48.40	46.99	47.13	47.13	-2.30%	1,268,505
Jan 9, 2026	47.92	48.42	47.59	48.24	48.24	1.30%	1,266,174
Jan 8, 2026	47.50	48.32	47.48	47.62	47.62	0.46%	1,334,852
Jan 7, 2026	47.35	47.61	47.02	47.40	47.40	0.11%	933,464
Jan 6, 2026	46.35	47.47	46.26	47.35	47.35	1.61%	1,647,104
Jan 5, 2026	45.53	46.76	45.45	46.60	46.60	1.50%	1,419,517
Jan 2, 2026	46.77	47.10	45.83	45.91	45.91	-1.86%	1,131,535
Dec 31, 2025	47.06	47.31	46.77	46.78	46.78	-0.85%	898,891
Dec 30, 2025	47.80	47.93	47.14	47.18	47.18	-1.48%	827,384
Dec 29, 2025	48.00	48.33	47.87	47.89	47.89	-0.33%	926,185
Dec 26, 2025	48.12	48.29	47.91	48.05	48.05	-0.08%	530,038
Dec 24, 2025	48.11	48.43	47.91	48.09	48.09	-0.08%	342,159
Dec 23, 2025	48.42	48.63	48.07	48.13	48.13	-0.76%	1,054,563
Dec 22, 2025	47.75	48.64	47.75	48.50	48.50	1.23%	1,312,202
Dec 19, 2025	47.74	48.41	47.63	47.91	47.91	0.38%	2,759,516
Dec 18, 2025	47.80	48.10	47.57	47.73	47.73	-0.46%	1,222,001
Dec 17, 2025	47.71	48.11	47.36	47.95	47.95	0.38%	1,598,423
Dec 16, 2025	47.48	48.46	47.40	47.77	47.77	0.89%	2,697,748
Dec 15, 2025	47.75	47.97	46.76	47.35	47.35	-0.90%	1,986,262
Dec 12, 2025	47.47	47.79	47.13	47.78	47.78	0.89%	1,624,815
Dec 11, 2025	46.44	47.37	46.42	47.36	47.36	2.16%	1,423,989
Dec 10, 2025	45.77	46.57	45.52	46.36	46.36	1.31%	1,929,319
Dec 9, 2025	46.03	46.23	45.24	45.76	45.76	-1.00%	2,479,883
Dec 8, 2025	46.30	46.45	45.92	46.22	46.05	-0.32%	1,532,249
Dec 5, 2025	45.89	46.65	45.74	46.37	46.20	0.78%	1,701,601
Dec 4, 2025	45.43	46.21	45.43	46.01	45.84	1.79%	1,946,963
Dec 3, 2025	44.14	45.31	44.14	45.20	45.03	2.59%	1,781,393
Dec 2, 2025	44.19	44.40	43.75	44.06	43.90	-0.29%	1,546,212
Dec 1, 2025	44.03	44.43	43.85	44.19	44.03	0.30%	2,016,006
Nov 28, 2025	44.21	44.48	44.05	44.06	43.90	-0.34%	847,420
Nov 26, 2025	44.58	44.90	44.20	44.21	44.05	-0.96%	1,725,180
Nov 25, 2025	44.27	45.21	44.27	44.64	44.48	1.27%	1,990,057
Nov 24, 2025	44.21	44.50	43.95	44.08	43.92	-0.63%	2,202,712
Nov 21, 2025	43.95	44.99	43.84	44.36	44.20	1.44%	2,236,850
Nov 20, 2025	43.94	44.38	43.53	43.73	43.57	-0.43%	2,031,824
Nov 19, 2025	43.69	44.21	43.61	43.92	43.76	0.27%	2,131,335
Nov 18, 2025	44.00	44.22	43.53	43.80	43.64	0.14%	3,239,385
Nov 17, 2025	44.80	44.80	43.70	43.74	43.58	-2.56%	2,452,920
Nov 14, 2025	45.00	45.11	44.13	44.89	44.72	-0.36%	1,440,942
Nov 13, 2025	45.70	45.85	44.97	45.05	44.88	-1.08%	1,691,729
Nov 12, 2025	45.00	45.74	44.76	45.54	45.37	1.45%	2,231,220
Nov 11, 2025	44.20	44.98	43.57	44.89	44.72	1.40%	2,088,859
Nov 10, 2025	44.10	44.81	43.20	44.27	44.11	-0.49%	3,218,651
Nov 7, 2025	43.09	45.29	43.09	44.49	44.33	15.89%	7,042,691
Nov 6, 2025	38.95	39.20	38.16	38.39	38.25	-1.11%	3,494,941
Nov 5, 2025	38.52	39.21	38.42	38.82	38.68	1.01%	2,479,552
Nov 4, 2025	38.22	38.62	37.96	38.43	38.29	0.81%	2,254,231
Nov 3, 2025	38.17	38.27	37.49	38.12	37.98	-0.08%	3,382,141
Oct 31, 2025	38.00	38.19	37.73	38.15	38.01	0.08%	2,495,379
Oct 30, 2025	38.04	38.39	37.95	38.12	37.98	0.61%	2,171,382
Oct 29, 2025	38.97	38.97	37.77	37.89	37.75	-3.37%	2,174,802
Oct 28, 2025	39.35	39.64	39.15	39.21	39.07	-0.76%	1,249,016
Oct 27, 2025	39.63	39.75	39.39	39.51	39.36	0.05%	949,980
Oct 24, 2025	40.07	40.07	39.44	39.49	39.34	-0.73%	1,427,990
Oct 23, 2025	39.62	39.97	39.24	39.78	39.63	-	1,682,317
Oct 22, 2025	40.20	40.44	39.58	39.78	39.63	-1.27%	1,961,915
Oct 21, 2025	39.85	40.44	39.74	40.29	40.14	1.08%	1,263,114
Oct 20, 2025	39.63	39.91	39.29	39.86	39.71	1.06%	1,293,866
Oct 17, 2025	38.87	39.55	38.87	39.44	39.29	1.26%	1,691,478
Oct 16, 2025	39.50	39.92	38.22	38.95	38.81	-1.19%	1,658,470
Oct 15, 2025	39.86	39.92	39.24	39.42	39.28	-1.10%	1,254,388
Oct 14, 2025	39.30	40.04	39.11	39.86	39.71	0.86%	1,323,360
Oct 13, 2025	39.41	39.88	39.03	39.52	39.37	0.38%	1,491,479