Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	37.74	37.74	37.73	37.73	37.73	0.59%	-
Nov 27, 2025	37.65	37.65	37.51	37.51	37.51	-1.47%	-
Nov 26, 2025	38.50	38.51	38.07	38.07	38.07	-1.42%	5
Nov 25, 2025	37.76	38.62	37.76	38.62	38.62	1.26%	-
Nov 24, 2025	38.15	38.15	38.14	38.14	38.14	-0.81%	-
Nov 21, 2025	37.51	38.45	37.51	38.45	38.45	1.75%	-
Nov 20, 2025	38.15	38.15	37.79	37.79	37.79	-0.58%	-
Nov 19, 2025	37.30	38.01	37.30	38.01	38.01	1.28%	-
Nov 18, 2025	36.95	37.53	36.95	37.53	37.53	-0.29%	-
Nov 17, 2025	38.32	38.32	37.64	37.64	37.64	-1.93%	-
Nov 14, 2025	38.20	38.38	38.20	38.38	38.38	-1.34%	-
Nov 13, 2025	38.90	38.90	38.90	38.90	38.90	-0.59%	-
Nov 12, 2025	38.39	39.13	38.39	39.13	39.13	1.82%	-
Nov 11, 2025	37.80	38.43	37.80	38.43	38.43	0.29%	-
Nov 10, 2025	38.29	38.32	38.29	38.32	38.32	-	-
Nov 7, 2025	35.62	38.32	35.62	38.32	38.32	15.49%	-
Nov 6, 2025	33.26	33.26	33.18	33.18	33.18	-2.38%	-
Nov 5, 2025	32.99	33.99	32.99	33.99	33.99	4.88%	122
Nov 4, 2025	32.41	32.41	32.41	32.41	32.41	-0.74%	50
Nov 3, 2025	32.65	32.65	32.65	32.65	32.65	-0.52%	-
Oct 31, 2025	32.81	32.82	32.81	32.82	32.82	0.37%	-
Oct 30, 2025	32.54	32.70	32.54	32.70	32.70	0.89%	-
Oct 29, 2025	33.61	33.61	32.41	32.41	32.41	-2.96%	-
Oct 28, 2025	33.65	33.65	33.40	33.40	33.40	-0.83%	-
Oct 27, 2025	33.45	33.68	33.45	33.68	33.68	-0.56%	-
Oct 24, 2025	33.94	33.94	33.87	33.87	33.87	-0.12%	-
Oct 23, 2025	33.91	33.91	33.91	33.91	33.91	-0.35%	-
Oct 22, 2025	34.31	34.31	34.03	34.03	34.03	-1.22%	-
Oct 21, 2025	33.83	34.45	33.83	34.45	34.45	1.53%	-
Oct 20, 2025	33.48	33.93	33.48	33.93	33.93	0.98%	-
Oct 17, 2025	32.58	33.60	32.58	33.60	33.60	1.76%	-
Oct 16, 2025	33.40	33.40	33.02	33.02	33.02	-1.73%	-
Oct 15, 2025	33.98	33.98	33.60	33.60	33.60	-1.32%	-
Oct 14, 2025	33.45	34.05	33.45	34.05	34.05	0.44%	-
Oct 13, 2025	35.01	35.01	33.90	33.90	33.90	1.01%	250
Oct 10, 2025	34.35	34.35	33.56	33.56	33.56	-2.75%	-
Oct 9, 2025	34.49	34.51	34.49	34.51	34.51	-0.72%	-
Oct 8, 2025	34.61	34.76	34.61	34.76	34.76	0.09%	-
Oct 7, 2025	34.67	34.73	34.67	34.73	34.73	-0.23%	-
Oct 6, 2025	34.81	34.81	34.81	34.81	34.81	-0.40%	-
Oct 3, 2025	34.94	34.95	34.94	34.95	34.95	-0.29%	-
Oct 2, 2025	35.21	35.21	35.05	35.05	35.05	-1.02%	-
Oct 1, 2025	35.00	35.41	35.00	35.41	35.41	0.43%	-
Sep 30, 2025	35.46	35.46	35.26	35.26	35.26	-1.34%	-
Sep 29, 2025	35.91	35.91	35.74	35.74	35.74	0.08%	-
Sep 26, 2025	35.35	35.71	35.35	35.71	35.71	0.31%	-
Sep 25, 2025	35.93	35.93	35.60	35.60	35.60	3.55%	-
Sep 24, 2025	34.38	34.38	34.38	34.38	34.38	0.03%	-
Sep 23, 2025	34.43	34.43	34.37	34.37	34.37	-0.69%	70
Sep 22, 2025	34.54	34.61	34.54	34.61	34.61	-0.49%	-