Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.90	28.61	27.89	28.53	28.53	3.11%	3,248,642
Jun 25, 2026	28.28	28.75	27.61	27.67	27.67	-3.01%	2,156,756
Jun 24, 2026	28.26	28.90	27.98	28.53	28.53	0.88%	2,856,874
Jun 23, 2026	28.77	29.14	27.92	28.28	28.28	0.60%	3,241,408
Jun 22, 2026	28.21	28.52	27.61	28.11	28.11	-0.50%	3,236,021
Jun 18, 2026	29.01	29.01	27.37	28.25	28.25	-6.80%	5,678,093
Jun 17, 2026	30.90	31.62	30.28	30.31	30.31	-3.22%	1,836,515
Jun 16, 2026	31.21	31.56	30.90	31.32	31.32	1.03%	2,180,440
Jun 15, 2026	31.78	32.18	30.78	31.00	31.00	-3.31%	2,592,314
Jun 12, 2026	32.21	32.51	31.28	32.06	32.06	0.53%	1,370,969
Jun 11, 2026	32.33	32.37	31.47	31.89	31.89	-0.93%	2,186,467
Jun 10, 2026	32.23	32.61	31.82	32.19	32.19	-0.78%	1,860,360
Jun 9, 2026	32.18	33.05	32.03	32.63	32.44	0.71%	2,706,167
Jun 8, 2026	32.32	32.74	32.18	32.40	32.21	-0.67%	2,598,312
Jun 5, 2026	33.10	33.30	32.28	32.62	32.43	-0.73%	2,530,962
Jun 4, 2026	33.33	33.69	32.45	32.86	32.67	1.73%	2,960,377
Jun 3, 2026	32.62	32.71	31.59	32.30	32.11	-2.24%	2,994,920
Jun 2, 2026	33.60	33.84	32.72	33.04	32.85	-4.09%	2,844,395
Jun 1, 2026	33.06	34.63	32.76	34.45	34.25	4.55%	4,045,058
May 29, 2026	32.42	33.52	31.83	32.95	32.76	1.63%	3,340,037
May 28, 2026	31.69	32.61	31.43	32.42	32.23	2.66%	3,015,789
May 27, 2026	31.01	31.97	31.01	31.58	31.40	1.25%	2,348,296
May 26, 2026	31.50	31.60	30.91	31.19	31.01	-2.26%	2,216,599
May 22, 2026	32.32	32.68	31.64	31.91	31.73	-0.28%	2,128,613
May 21, 2026	31.89	32.28	31.33	32.00	31.82	-0.37%	2,312,498
May 20, 2026	31.32	32.20	30.65	32.12	31.94	1.42%	2,750,398
May 19, 2026	31.80	32.95	31.35	31.67	31.49	1.02%	3,402,759
May 18, 2026	29.03	31.46	28.97	31.35	31.17	7.92%	4,074,649
May 15, 2026	29.53	30.31	28.87	29.05	28.88	0.38%	5,553,921
May 14, 2026	29.59	29.99	28.78	28.94	28.77	-1.70%	4,749,077
May 13, 2026	30.86	31.14	29.10	29.44	29.27	-5.79%	3,784,045
May 12, 2026	31.61	31.86	31.15	31.25	31.07	-0.16%	3,656,376
May 11, 2026	32.98	33.31	31.14	31.30	31.12	-3.87%	4,159,817
May 8, 2026	34.18	34.63	31.47	32.56	32.37	-5.57%	5,439,137
May 7, 2026	33.92	34.73	33.92	34.48	34.28	2.01%	3,379,265
May 6, 2026	34.11	34.50	33.52	33.80	33.61	-0.82%	3,386,487
May 5, 2026	34.06	34.14	33.12	34.08	33.88	-0.18%	2,524,924
May 4, 2026	34.22	35.14	33.97	34.14	33.94	-0.55%	2,419,878
May 1, 2026	35.00	35.54	34.10	34.33	34.13	-1.21%	2,596,913
Apr 30, 2026	33.56	34.77	33.14	34.75	34.55	2.57%	4,811,325
Apr 29, 2026	33.95	34.25	33.53	33.88	33.69	-0.21%	3,383,683
Apr 28, 2026	34.44	34.91	33.76	33.95	33.75	0.35%	3,560,999
Apr 27, 2026	34.33	34.98	33.67	33.83	33.64	-1.43%	2,601,073
Apr 24, 2026	34.25	34.37	33.74	34.32	34.12	-0.52%	2,216,308
Apr 23, 2026	35.40	35.87	34.04	34.50	34.30	-4.75%	2,462,436
Apr 22, 2026	37.03	37.08	35.99	36.22	36.01	-2.19%	2,024,364
Apr 21, 2026	36.61	37.63	36.46	37.03	36.82	1.06%	2,263,005
Apr 20, 2026	36.87	37.01	36.28	36.64	36.43	-0.79%	2,312,839
Apr 17, 2026	37.20	37.20	36.61	36.93	36.72	0.82%	2,046,391
Apr 16, 2026	36.59	37.08	36.43	36.63	36.42	1.08%	2,509,200
Apr 15, 2026	35.82	36.65	35.59	36.24	36.03	2.08%	3,341,555
Apr 14, 2026	35.67	36.16	35.43	35.50	35.30	-0.11%	2,575,686
Apr 13, 2026	34.24	35.69	34.23	35.54	35.34	3.98%	3,696,170
Apr 10, 2026	35.32	35.51	33.92	34.18	33.98	-3.83%	3,023,872
Apr 9, 2026	36.62	36.77	35.00	35.54	35.34	-3.76%	2,715,831
Apr 8, 2026	38.19	38.42	36.82	36.93	36.72	-1.49%	2,729,564
Apr 7, 2026	37.49	37.95	37.31	37.49	37.27	-0.32%	1,256,612
Apr 6, 2026	37.64	37.81	37.27	37.61	37.39	-0.34%	1,646,972
Apr 2, 2026	37.29	38.40	36.95	37.74	37.52	1.37%	2,407,538
Apr 1, 2026	37.25	37.48	36.15	37.23	37.02	-0.05%	2,425,284
Mar 31, 2026	37.85	37.99	36.97	37.25	37.04	-0.53%	2,175,687
Mar 30, 2026	36.94	37.51	36.38	37.45	37.23	2.38%	1,989,894
Mar 27, 2026	37.09	37.59	36.18	36.58	36.37	-2.22%	1,607,568
Mar 26, 2026	37.58	38.13	37.13	37.41	37.20	-0.66%	2,533,195
Mar 25, 2026	38.11	38.60	36.85	37.66	37.44	-0.42%	1,405,816
Mar 24, 2026	38.60	38.76	37.65	37.82	37.60	-2.43%	1,689,820
Mar 23, 2026	38.73	39.30	37.99	38.76	38.54	0.16%	2,043,900
Mar 20, 2026	38.29	38.71	37.85	38.70	38.48	1.02%	4,176,310
Mar 19, 2026	38.04	39.00	37.73	38.31	38.09	1.46%	2,479,281
Mar 18, 2026	38.16	38.74	37.73	37.76	37.54	-1.51%	1,888,342
Mar 17, 2026	38.63	39.42	38.25	38.34	38.12	0.16%	2,381,024
Mar 16, 2026	38.26	38.81	38.16	38.28	38.06	0.44%	1,818,093
Mar 13, 2026	38.68	38.97	37.95	38.30	37.89	0.39%	2,200,925
Mar 12, 2026	38.48	39.00	38.11	38.15	37.75	-1.55%	2,219,264
Mar 11, 2026	39.10	39.41	38.52	38.75	38.34	-0.44%	2,063,662
Mar 10, 2026	40.55	40.96	38.72	38.92	38.51	-4.75%	2,270,353
Mar 9, 2026	41.36	41.36	40.33	40.86	40.43	-2.01%	1,864,079
Mar 6, 2026	41.33	41.75	40.44	41.70	41.26	0.05%	1,559,396
Mar 5, 2026	40.66	41.77	40.51	41.68	41.24	2.21%	1,783,187
Mar 4, 2026	40.24	40.90	39.85	40.78	40.35	1.04%	1,448,183
Mar 3, 2026	39.46	40.58	39.24	40.36	39.93	0.37%	1,891,206
Mar 2, 2026	38.86	40.35	38.86	40.21	39.78	1.23%	1,936,689
Feb 27, 2026	38.88	39.84	38.88	39.72	39.30	0.48%	3,188,490
Feb 26, 2026	38.41	39.79	38.03	39.53	39.11	4.55%	2,291,280
Feb 25, 2026	38.00	38.05	37.03	37.81	37.41	-0.34%	2,450,800
Feb 24, 2026	37.43	38.52	37.36	37.94	37.54	1.07%	2,858,857
Feb 23, 2026	38.51	38.67	37.47	37.54	37.14	-3.57%	2,117,743
Feb 20, 2026	38.70	39.47	38.40	38.93	38.52	0.18%	2,758,608
Feb 19, 2026	38.71	39.30	38.38	38.86	38.45	-0.82%	2,379,261
Feb 18, 2026	37.90	39.19	37.90	39.18	38.76	3.84%	2,726,870
Feb 17, 2026	37.87	38.12	36.50	37.73	37.33	0.99%	2,386,020
Feb 13, 2026	36.63	37.52	36.63	37.36	36.96	2.89%	2,963,012
Feb 12, 2026	37.34	37.34	34.79	36.31	35.92	-2.34%	3,920,717
Feb 11, 2026	39.75	39.90	37.18	37.18	36.79	-5.01%	5,159,308
Feb 10, 2026	39.55	40.06	38.83	39.14	38.72	-0.89%	2,388,819
Feb 9, 2026	40.11	41.00	38.92	39.49	39.07	-2.23%	4,208,184
Feb 6, 2026	38.99	40.52	38.01	40.39	39.96	7.14%	5,942,772
Feb 5, 2026	38.78	39.82	37.56	37.70	37.30	-1.67%	4,797,642
Feb 4, 2026	38.72	39.56	38.00	38.34	37.93	-1.62%	4,059,156
Feb 3, 2026	43.50	43.57	38.90	38.97	38.56	-11.69%	4,063,419