Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.44	34.91	33.76	33.95	33.95	0.35%	3,560,999
Apr 27, 2026	34.33	34.98	33.67	33.83	33.83	-1.43%	2,601,061
Apr 24, 2026	34.25	34.37	33.74	34.32	34.32	-0.52%	2,216,287
Apr 23, 2026	35.40	35.87	34.04	34.50	34.50	-4.75%	2,359,620
Apr 22, 2026	37.03	37.08	35.99	36.22	36.22	-2.19%	2,024,286
Apr 21, 2026	36.61	37.63	36.46	37.03	37.03	1.06%	2,262,872
Apr 20, 2026	36.87	37.01	36.28	36.64	36.64	-0.79%	2,312,139
Apr 17, 2026	37.20	37.20	36.61	36.93	36.93	0.82%	2,044,359
Apr 16, 2026	36.59	37.08	36.43	36.63	36.63	1.08%	2,509,099
Apr 15, 2026	35.82	36.65	35.59	36.24	36.24	2.08%	3,341,551
Apr 14, 2026	35.67	36.16	35.43	35.50	35.50	-0.11%	2,575,686
Apr 13, 2026	34.24	35.69	34.23	35.54	35.54	3.98%	3,696,053
Apr 10, 2026	35.32	35.51	33.92	34.18	34.18	-3.83%	3,022,569
Apr 9, 2026	36.62	36.77	35.00	35.54	35.54	-3.76%	2,715,722
Apr 8, 2026	38.19	38.42	36.82	36.93	36.93	-1.49%	2,729,164
Apr 7, 2026	37.49	37.95	37.31	37.49	37.49	-0.32%	1,255,320
Apr 6, 2026	37.64	37.81	37.27	37.61	37.61	-0.34%	1,630,483
Apr 2, 2026	37.29	38.40	36.95	37.74	37.74	1.37%	2,403,811
Apr 1, 2026	37.25	37.48	36.15	37.23	37.23	-0.05%	2,425,172
Mar 31, 2026	37.85	37.99	36.97	37.25	37.25	-0.53%	2,175,687
Mar 30, 2026	36.94	37.51	36.38	37.45	37.45	2.38%	1,988,960
Mar 27, 2026	37.09	37.59	36.18	36.58	36.58	-2.22%	1,581,638
Mar 26, 2026	37.58	38.13	37.13	37.41	37.41	-0.66%	2,532,307
Mar 25, 2026	38.11	38.60	36.85	37.66	37.66	-0.42%	1,405,814
Mar 24, 2026	38.60	38.76	37.65	37.82	37.82	-2.43%	1,688,430
Mar 23, 2026	38.73	39.30	37.99	38.76	38.76	0.16%	1,992,790
Mar 20, 2026	38.29	38.71	37.85	38.70	38.70	1.02%	4,073,793
Mar 19, 2026	38.04	39.00	37.73	38.31	38.31	1.46%	2,466,252
Mar 18, 2026	38.16	38.74	37.73	37.76	37.76	-1.51%	1,888,342
Mar 17, 2026	38.63	39.42	38.25	38.34	38.34	0.16%	2,250,732
Mar 16, 2026	38.26	38.81	38.16	38.28	38.28	-0.05%	1,817,239
Mar 13, 2026	38.68	38.97	37.95	38.30	38.11	0.39%	2,200,925
Mar 12, 2026	38.48	39.00	38.11	38.15	37.96	-1.55%	2,219,264
Mar 11, 2026	39.10	39.41	38.52	38.75	38.56	-0.44%	2,063,662
Mar 10, 2026	40.55	40.96	38.72	38.92	38.73	-4.75%	2,270,353
Mar 9, 2026	41.36	41.36	40.33	40.86	40.66	-2.01%	1,864,079
Mar 6, 2026	41.33	41.75	40.44	41.70	41.50	0.05%	1,559,396
Mar 5, 2026	40.66	41.77	40.51	41.68	41.48	2.21%	1,783,187
Mar 4, 2026	40.24	40.90	39.85	40.78	40.58	1.04%	1,448,183
Mar 3, 2026	39.46	40.58	39.24	40.36	40.16	0.37%	1,891,206
Mar 2, 2026	38.86	40.35	38.86	40.21	40.01	1.23%	1,936,689
Feb 27, 2026	38.88	39.84	38.88	39.72	39.53	0.48%	3,188,490
Feb 26, 2026	38.41	39.79	38.03	39.53	39.34	4.55%	2,291,280
Feb 25, 2026	38.00	38.05	37.03	37.81	37.62	-0.34%	2,450,800
Feb 24, 2026	37.43	38.52	37.36	37.94	37.75	1.07%	2,858,857
Feb 23, 2026	38.51	38.67	37.47	37.54	37.36	-3.57%	2,117,743
Feb 20, 2026	38.70	39.47	38.40	38.93	38.74	0.18%	2,758,608
Feb 19, 2026	38.71	39.30	38.38	38.86	38.67	-0.82%	2,379,261
Feb 18, 2026	37.90	39.19	37.90	39.18	38.99	3.84%	2,726,870
Feb 17, 2026	37.87	38.12	36.50	37.73	37.55	0.99%	2,386,020
Feb 13, 2026	36.63	37.52	36.63	37.36	37.18	2.89%	2,963,012
Feb 12, 2026	37.34	37.34	34.79	36.31	36.13	-2.34%	3,920,717
Feb 11, 2026	39.75	39.90	37.18	37.18	37.00	-5.01%	5,159,308
Feb 10, 2026	39.55	40.06	38.83	39.14	38.95	-0.89%	2,388,819
Feb 9, 2026	40.11	41.00	38.92	39.49	39.30	-2.23%	4,208,184
Feb 6, 2026	38.99	40.52	38.01	40.39	40.19	7.14%	5,942,772
Feb 5, 2026	38.78	39.82	37.56	37.70	37.52	-1.67%	4,797,642
Feb 4, 2026	38.72	39.56	38.00	38.34	38.15	-1.62%	4,059,156
Feb 3, 2026	43.50	43.57	38.90	38.97	38.78	-11.69%	4,063,419
Feb 2, 2026	44.16	44.77	43.91	44.13	43.91	0.07%	2,001,174
Jan 30, 2026	44.50	44.75	43.87	44.10	43.88	-1.14%	2,618,073
Jan 29, 2026	44.67	44.79	44.02	44.61	44.39	-0.38%	1,464,913
Jan 28, 2026	45.36	45.50	44.75	44.78	44.56	-1.08%	1,194,390
Jan 27, 2026	45.46	45.79	44.70	45.27	45.05	-0.46%	1,512,960
Jan 26, 2026	45.98	46.00	45.28	45.48	45.26	-0.70%	1,080,017
Jan 23, 2026	45.84	46.06	45.59	45.80	45.58	-0.84%	936,053
Jan 22, 2026	45.37	46.29	45.37	46.19	45.96	1.01%	1,283,544
Jan 21, 2026	45.19	45.95	44.88	45.73	45.51	2.19%	1,607,131
Jan 20, 2026	45.32	45.98	44.49	44.75	44.53	-2.53%	1,413,305
Jan 16, 2026	46.01	46.36	45.36	45.91	45.69	-0.67%	1,171,837
Jan 15, 2026	47.41	47.51	46.18	46.22	45.99	-2.57%	1,219,065
Jan 14, 2026	46.52	47.91	46.52	47.44	47.21	1.98%	1,607,609
Jan 13, 2026	47.05	47.05	46.35	46.52	46.29	-1.29%	1,128,969
Jan 12, 2026	48.00	48.40	46.99	47.13	46.90	-2.30%	1,268,505
Jan 9, 2026	47.92	48.42	47.59	48.24	48.00	1.30%	1,266,174
Jan 8, 2026	47.50	48.32	47.48	47.62	47.39	0.46%	1,334,857
Jan 7, 2026	47.35	47.61	47.02	47.40	47.17	0.11%	933,464
Jan 6, 2026	46.35	47.47	46.26	47.35	47.12	1.61%	1,647,280
Jan 5, 2026	45.53	46.76	45.45	46.60	46.37	1.50%	1,419,588
Jan 2, 2026	46.77	47.10	45.83	45.91	45.69	-1.86%	1,132,182
Dec 31, 2025	47.06	47.31	46.77	46.78	46.55	-0.85%	911,860
Dec 30, 2025	47.80	47.93	47.14	47.18	46.95	-1.48%	827,515
Dec 29, 2025	48.00	48.33	47.87	47.89	47.66	-0.33%	1,017,973
Dec 26, 2025	48.12	48.29	47.91	48.05	47.81	-0.08%	530,096
Dec 24, 2025	48.11	48.43	47.91	48.09	47.85	-0.08%	342,182
Dec 23, 2025	48.42	48.63	48.07	48.13	47.89	-0.76%	1,092,453
Dec 22, 2025	47.75	48.64	47.75	48.50	48.26	1.23%	1,312,202
Dec 19, 2025	47.74	48.41	47.63	47.91	47.68	0.38%	2,767,506
Dec 18, 2025	47.80	48.10	47.57	47.73	47.50	-0.46%	1,298,015
Dec 17, 2025	47.71	48.11	47.36	47.95	47.72	0.38%	1,598,425
Dec 16, 2025	47.48	48.46	47.40	47.77	47.54	0.89%	2,732,733
Dec 15, 2025	47.75	47.97	46.76	47.35	47.12	-0.90%	2,007,501
Dec 12, 2025	47.47	47.79	47.13	47.78	47.55	0.89%	1,664,165
Dec 11, 2025	46.44	47.37	46.42	47.36	47.13	2.16%	1,423,989
Dec 10, 2025	45.77	46.57	45.52	46.36	46.13	1.31%	1,929,323
Dec 9, 2025	46.03	46.23	45.24	45.76	45.54	-1.00%	2,479,883
Dec 8, 2025	46.30	46.45	45.92	46.22	45.82	-0.32%	1,532,269
Dec 5, 2025	45.89	46.65	45.74	46.37	45.97	0.78%	1,701,601
Dec 4, 2025	45.43	46.21	45.43	46.01	45.62	1.79%	1,946,963
Dec 3, 2025	44.14	45.31	44.14	45.20	44.81	2.59%	1,781,393