Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.24	40.52	40.24	40.52	40.52	0.02%	-
Dec 18, 2025	40.41	40.51	40.41	40.51	40.51	-0.25%	-
Dec 17, 2025	40.31	40.61	40.31	40.61	40.61	0.40%	-
Dec 16, 2025	39.59	40.45	39.59	40.45	40.45	0.82%	-
Dec 15, 2025	40.33	40.33	40.12	40.12	40.12	-0.69%	-
Dec 12, 2025	39.85	40.40	39.85	40.40	40.40	0.97%	-
Dec 11, 2025	38.84	40.01	38.84	40.01	40.01	1.27%	-
Dec 10, 2025	38.86	39.51	38.86	39.51	39.51	0.89%	-
Dec 9, 2025	39.09	39.16	39.09	39.16	39.16	-0.71%	-
Dec 8, 2025	39.34	39.44	39.34	39.44	39.29	-0.60%	-
Dec 5, 2025	39.05	39.68	39.05	39.68	39.53	3.55%	-
Dec 4, 2025	38.32	38.32	38.32	38.32	38.18	-0.47%	-
Dec 3, 2025	37.44	38.50	37.44	38.50	38.36	1.74%	-
Dec 2, 2025	37.55	37.84	37.55	37.84	37.70	-	-
Dec 1, 2025	37.53	37.84	37.53	37.84	37.70	0.29%	-
Nov 28, 2025	37.74	37.74	37.73	37.73	37.59	0.59%	-
Nov 27, 2025	37.65	37.65	37.51	37.51	37.37	-1.47%	-
Nov 26, 2025	38.50	38.51	38.07	38.07	37.93	-1.42%	5
Nov 25, 2025	37.76	38.62	37.76	38.62	38.48	1.26%	-
Nov 24, 2025	38.15	38.15	38.14	38.14	38.00	-0.81%	-
Nov 21, 2025	37.51	38.45	37.51	38.45	38.31	1.75%	-
Nov 20, 2025	38.15	38.15	37.79	37.79	37.65	-0.58%	-
Nov 19, 2025	37.30	38.01	37.30	38.01	37.87	1.28%	-
Nov 18, 2025	36.95	37.53	36.95	37.53	37.39	-0.29%	-
Nov 17, 2025	38.32	38.32	37.64	37.64	37.50	-1.93%	-
Nov 14, 2025	38.20	38.38	38.20	38.38	38.24	-1.34%	-
Nov 13, 2025	38.90	38.90	38.90	38.90	38.76	-0.59%	-
Nov 12, 2025	38.39	39.13	38.39	39.13	38.98	1.82%	-
Nov 11, 2025	37.80	38.43	37.80	38.43	38.29	0.29%	-
Nov 10, 2025	38.29	38.32	38.29	38.32	38.18	-	-
Nov 7, 2025	35.62	38.32	35.62	38.32	38.18	15.49%	-
Nov 6, 2025	33.26	33.26	33.18	33.18	33.06	-2.38%	-
Nov 5, 2025	32.99	33.99	32.99	33.99	33.86	4.88%	122
Nov 4, 2025	32.41	32.41	32.41	32.41	32.29	-0.74%	50
Nov 3, 2025	32.65	32.65	32.65	32.65	32.53	-0.52%	-
Oct 31, 2025	32.81	32.82	32.81	32.82	32.70	0.37%	-
Oct 30, 2025	32.54	32.70	32.54	32.70	32.58	0.89%	-
Oct 29, 2025	33.61	33.61	32.41	32.41	32.29	-2.96%	-
Oct 28, 2025	33.65	33.65	33.40	33.40	33.28	-0.83%	-
Oct 27, 2025	33.45	33.68	33.45	33.68	33.55	-0.56%	-
Oct 24, 2025	33.94	33.94	33.87	33.87	33.74	-0.12%	-
Oct 23, 2025	33.91	33.91	33.91	33.91	33.78	-0.35%	-
Oct 22, 2025	34.31	34.31	34.03	34.03	33.90	-1.22%	-
Oct 21, 2025	33.83	34.45	33.83	34.45	34.32	1.53%	-
Oct 20, 2025	33.48	33.93	33.48	33.93	33.80	0.98%	-
Oct 17, 2025	32.58	33.60	32.58	33.60	33.48	1.76%	-
Oct 16, 2025	33.40	33.40	33.02	33.02	32.90	-1.73%	-
Oct 15, 2025	33.98	33.98	33.60	33.60	33.48	-1.32%	-
Oct 14, 2025	33.45	34.05	33.45	34.05	33.92	0.44%	-
Oct 13, 2025	35.01	35.01	33.90	33.90	33.77	1.01%	250