ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
46.21
+0.55 (1.20%)
At close: Nov 22, 2024, 4:00 PM
46.29
+0.08 (0.17%)
After-hours: Nov 22, 2024, 4:47 PM EST
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.01 | 46.40 | 45.82 | 46.21 | 46.21 | 1.20% | 713,449 |
| Nov 21, 2024 | 44.30 | 45.74 | 44.30 | 45.66 | 45.66 | 2.88% | 758,249 |
| Nov 20, 2024 | 44.09 | 44.39 | 43.76 | 44.38 | 44.38 | 0.23% | 729,523 |
| Nov 19, 2024 | 44.06 | 44.30 | 43.76 | 44.28 | 44.28 | -0.16% | 837,789 |
| Nov 18, 2024 | 44.66 | 44.96 | 44.24 | 44.35 | 44.35 | -0.76% | 726,335 |
| Nov 15, 2024 | 45.25 | 45.61 | 44.38 | 44.69 | 44.69 | -1.61% | 571,795 |
| Nov 14, 2024 | 46.16 | 46.29 | 44.88 | 45.42 | 45.42 | -1.60% | 991,361 |
| Nov 13, 2024 | 46.50 | 46.88 | 46.06 | 46.16 | 46.16 | -1.41% | 891,938 |
| Nov 12, 2024 | 46.83 | 47.32 | 46.63 | 46.82 | 46.82 | -0.17% | 938,860 |
| Nov 11, 2024 | 45.80 | 47.06 | 45.76 | 46.90 | 46.90 | 2.56% | 878,588 |
| Nov 8, 2024 | 45.34 | 45.88 | 45.34 | 45.73 | 45.73 | 0.53% | 1,132,801 |
| Nov 7, 2024 | 45.10 | 45.76 | 44.57 | 45.49 | 45.49 | 0.75% | 914,803 |
| Nov 6, 2024 | 44.09 | 45.44 | 44.07 | 45.15 | 45.15 | 4.81% | 2,068,585 |
| Nov 5, 2024 | 42.15 | 43.10 | 42.03 | 43.08 | 43.08 | 2.28% | 1,074,610 |
| Nov 4, 2024 | 41.72 | 42.34 | 41.55 | 42.12 | 42.12 | 1.13% | 1,396,108 |
| Nov 1, 2024 | 41.69 | 41.82 | 41.22 | 41.65 | 41.65 | -0.05% | 917,436 |
| Oct 31, 2024 | 41.75 | 42.27 | 41.66 | 41.67 | 41.67 | 0.05% | 1,562,435 |
| Oct 30, 2024 | 39.41 | 42.15 | 39.34 | 41.65 | 41.65 | 6.74% | 1,900,697 |
| Oct 29, 2024 | 38.38 | 39.08 | 38.36 | 39.02 | 39.02 | 0.72% | 898,422 |
| Oct 28, 2024 | 38.96 | 39.12 | 38.72 | 38.74 | 38.74 | 0.36% | 615,693 |
| Oct 25, 2024 | 39.07 | 39.29 | 38.40 | 38.60 | 38.60 | -1.24% | 775,996 |
| Oct 24, 2024 | 39.22 | 39.32 | 39.00 | 39.09 | 39.09 | -0.50% | 474,345 |
| Oct 23, 2024 | 39.40 | 39.65 | 39.08 | 39.28 | 39.28 | -0.43% | 495,875 |
| Oct 22, 2024 | 39.65 | 39.76 | 39.16 | 39.45 | 39.45 | -0.95% | 484,653 |
| Oct 21, 2024 | 40.31 | 40.46 | 39.81 | 39.83 | 39.83 | -1.41% | 1,036,519 |
| Oct 18, 2024 | 40.68 | 40.77 | 40.13 | 40.40 | 40.40 | -0.17% | 879,516 |
| Oct 17, 2024 | 40.38 | 40.56 | 40.13 | 40.47 | 40.47 | 0.37% | 767,495 |
| Oct 16, 2024 | 39.88 | 40.43 | 39.73 | 40.32 | 40.32 | 1.56% | 481,877 |
| Oct 15, 2024 | 39.91 | 40.36 | 39.68 | 39.70 | 39.70 | -0.53% | 941,773 |
| Oct 14, 2024 | 40.03 | 40.11 | 39.67 | 39.91 | 39.91 | 1.09% | 519,437 |
| Oct 11, 2024 | 38.73 | 39.50 | 38.73 | 39.48 | 39.48 | 2.17% | 556,408 |
| Oct 10, 2024 | 38.80 | 38.93 | 38.52 | 38.64 | 38.64 | -1.10% | 869,638 |
| Oct 9, 2024 | 38.94 | 39.43 | 38.80 | 39.07 | 39.07 | 0.62% | 556,513 |
| Oct 8, 2024 | 38.59 | 38.96 | 38.26 | 38.83 | 38.83 | 1.07% | 572,552 |
| Oct 7, 2024 | 38.56 | 38.76 | 38.28 | 38.42 | 38.42 | -0.90% | 621,562 |
| Oct 4, 2024 | 39.23 | 39.51 | 38.43 | 38.77 | 38.77 | -0.56% | 952,048 |
| Oct 3, 2024 | 38.40 | 39.09 | 38.35 | 38.99 | 38.99 | 1.48% | 862,113 |
| Oct 2, 2024 | 38.00 | 38.55 | 37.88 | 38.42 | 38.42 | 0.84% | 763,354 |
| Oct 1, 2024 | 38.19 | 38.30 | 37.81 | 38.10 | 38.10 | -0.13% | 684,767 |
| Sep 30, 2024 | 37.88 | 38.21 | 37.53 | 38.15 | 38.15 | 0.61% | 1,143,259 |
| Sep 27, 2024 | 38.32 | 38.72 | 37.75 | 37.92 | 37.92 | -0.34% | 1,587,358 |
| Sep 26, 2024 | 37.33 | 38.19 | 37.33 | 38.05 | 38.05 | 2.48% | 1,363,918 |
| Sep 25, 2024 | 37.05 | 37.29 | 36.82 | 37.13 | 37.13 | 0.43% | 1,116,770 |
| Sep 24, 2024 | 36.97 | 37.16 | 36.62 | 36.97 | 36.97 | 0.08% | 940,960 |
| Sep 23, 2024 | 36.74 | 36.96 | 36.48 | 36.94 | 36.94 | 1.15% | 605,736 |
| Sep 20, 2024 | 36.85 | 37.00 | 36.22 | 36.52 | 36.52 | -0.44% | 2,449,835 |
| Sep 19, 2024 | 36.60 | 36.75 | 36.02 | 36.68 | 36.68 | 2.12% | 814,230 |
| Sep 18, 2024 | 36.05 | 36.60 | 35.76 | 35.92 | 35.92 | -0.55% | 712,634 |
| Sep 17, 2024 | 36.60 | 36.78 | 35.93 | 36.12 | 36.12 | -1.01% | 801,364 |
| Sep 16, 2024 | 36.40 | 36.71 | 36.30 | 36.49 | 36.49 | 0.30% | 807,570 |
| Sep 13, 2024 | 36.21 | 36.54 | 36.21 | 36.38 | 36.38 | 1.14% | 982,889 |
| Sep 12, 2024 | 36.13 | 36.20 | 35.72 | 35.97 | 35.97 | - | 543,796 |
| Sep 11, 2024 | 35.93 | 36.18 | 35.52 | 35.97 | 35.97 | -0.39% | 754,900 |
| Sep 10, 2024 | 36.14 | 36.29 | 35.82 | 36.11 | 36.11 | 0.17% | 723,829 |
| Sep 9, 2024 | 36.35 | 36.47 | 35.91 | 36.05 | 36.05 | 1.58% | 1,100,320 |
| Sep 6, 2024 | 35.77 | 36.13 | 35.16 | 35.49 | 35.49 | -0.56% | 744,715 |
| Sep 5, 2024 | 36.07 | 36.13 | 35.55 | 35.69 | 35.69 | -0.78% | 791,573 |
| Sep 4, 2024 | 35.71 | 36.06 | 35.57 | 35.97 | 35.97 | 0.14% | 719,851 |
| Sep 3, 2024 | 36.30 | 36.89 | 35.85 | 35.92 | 35.92 | -1.70% | 1,072,707 |
| Aug 30, 2024 | 36.18 | 36.62 | 36.04 | 36.54 | 36.54 | 1.27% | 1,236,218 |
| Aug 29, 2024 | 36.48 | 36.48 | 35.97 | 36.08 | 36.08 | -0.41% | 775,168 |
| Aug 28, 2024 | 36.34 | 36.74 | 36.13 | 36.23 | 36.23 | -0.30% | 489,484 |
| Aug 27, 2024 | 36.31 | 36.54 | 36.04 | 36.34 | 36.34 | -0.14% | 679,546 |
| Aug 26, 2024 | 36.49 | 36.72 | 36.28 | 36.39 | 36.39 | 0.33% | 427,507 |
| Aug 23, 2024 | 35.92 | 36.41 | 35.79 | 36.27 | 36.27 | 1.63% | 580,938 |
| Aug 22, 2024 | 35.72 | 35.91 | 35.60 | 35.69 | 35.69 | 0.17% | 569,949 |
| Aug 21, 2024 | 35.50 | 35.82 | 35.33 | 35.63 | 35.63 | 0.82% | 499,597 |
| Aug 20, 2024 | 35.40 | 35.59 | 35.15 | 35.34 | 35.34 | -0.28% | 759,728 |
| Aug 19, 2024 | 35.08 | 35.53 | 35.06 | 35.44 | 35.44 | 0.54% | 653,151 |
| Aug 16, 2024 | 35.66 | 35.83 | 35.00 | 35.25 | 35.25 | -1.51% | 895,541 |
| Aug 15, 2024 | 35.22 | 35.81 | 35.04 | 35.79 | 35.79 | 3.47% | 1,149,591 |
| Aug 14, 2024 | 34.97 | 34.97 | 34.08 | 34.59 | 34.59 | -0.43% | 840,102 |
| Aug 13, 2024 | 34.45 | 34.77 | 34.27 | 34.74 | 34.74 | 1.43% | 671,447 |
| Aug 12, 2024 | 34.65 | 34.65 | 33.96 | 34.25 | 34.25 | -1.15% | 1,060,609 |
| Aug 9, 2024 | 34.14 | 34.73 | 34.07 | 34.65 | 34.65 | 1.67% | 692,001 |
| Aug 8, 2024 | 34.31 | 34.31 | 33.85 | 34.08 | 34.08 | 0.12% | 776,749 |
| Aug 7, 2024 | 34.38 | 34.72 | 33.97 | 34.04 | 34.04 | -0.26% | 1,401,702 |
| Aug 6, 2024 | 33.27 | 34.56 | 33.10 | 34.13 | 34.13 | 2.06% | 1,200,746 |
| Aug 5, 2024 | 32.47 | 33.72 | 32.29 | 33.44 | 33.44 | -1.73% | 1,217,821 |
| Aug 2, 2024 | 31.95 | 34.10 | 31.87 | 34.03 | 34.03 | 4.13% | 1,861,227 |
| Aug 1, 2024 | 34.20 | 35.70 | 32.15 | 32.68 | 32.68 | -7.32% | 1,760,402 |
| Jul 31, 2024 | 35.22 | 35.70 | 34.92 | 35.26 | 35.26 | - | 1,348,955 |
| Jul 30, 2024 | 34.79 | 35.35 | 34.60 | 35.26 | 35.26 | 2.20% | 1,005,366 |
| Jul 29, 2024 | 34.63 | 34.78 | 34.36 | 34.50 | 34.50 | -0.29% | 547,627 |
| Jul 26, 2024 | 34.77 | 34.96 | 34.39 | 34.60 | 34.60 | 0.55% | 768,248 |
| Jul 25, 2024 | 34.37 | 34.89 | 34.28 | 34.41 | 34.41 | 0.94% | 904,065 |
| Jul 24, 2024 | 34.22 | 34.61 | 34.02 | 34.09 | 34.09 | -0.53% | 907,097 |
| Jul 23, 2024 | 34.03 | 34.52 | 33.90 | 34.27 | 34.27 | 0.65% | 738,237 |
| Jul 22, 2024 | 34.08 | 34.22 | 33.70 | 34.05 | 34.05 | 0.27% | 1,089,887 |
| Jul 19, 2024 | 34.46 | 34.46 | 33.74 | 33.96 | 33.96 | -1.34% | 646,389 |
| Jul 18, 2024 | 34.19 | 34.81 | 34.18 | 34.42 | 34.42 | -0.06% | 787,963 |
| Jul 17, 2024 | 34.33 | 34.76 | 34.27 | 34.44 | 34.44 | 0.12% | 916,525 |
| Jul 16, 2024 | 34.00 | 34.46 | 33.81 | 34.40 | 34.40 | 2.26% | 862,066 |
| Jul 15, 2024 | 33.30 | 33.98 | 33.30 | 33.64 | 33.64 | 1.63% | 777,964 |
| Jul 12, 2024 | 32.50 | 33.23 | 32.50 | 33.10 | 33.10 | 2.41% | 798,189 |
| Jul 11, 2024 | 31.93 | 32.42 | 31.76 | 32.32 | 32.32 | 3.03% | 855,794 |
| Jul 10, 2024 | 31.68 | 31.69 | 31.02 | 31.37 | 31.37 | -0.60% | 675,653 |
| Jul 9, 2024 | 31.84 | 31.98 | 31.43 | 31.56 | 31.56 | -1.10% | 807,043 |
| Jul 8, 2024 | 31.70 | 31.98 | 31.52 | 31.91 | 31.91 | 1.24% | 654,774 |
| Jul 5, 2024 | 31.36 | 31.56 | 31.27 | 31.52 | 31.52 | 0.38% | 655,745 |