ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	41.27	41.47	41.02	40.97	-	-0.68%	380,368
Oct 10, 2025	42.18	42.34	41.14	41.25	41.25	-1.76%	847,961
Oct 9, 2025	42.52	42.72	41.92	41.99	41.99	-1.11%	952,043
Oct 8, 2025	42.49	42.49	42.13	42.46	42.46	0.26%	843,474
Oct 7, 2025	42.77	43.06	42.10	42.35	42.35	-0.45%	765,951
Oct 6, 2025	43.13	43.64	42.41	42.54	42.54	-1.23%	784,848
Oct 3, 2025	43.47	43.71	42.93	43.07	43.07	-0.85%	1,013,102
Oct 2, 2025	43.64	44.15	43.29	43.44	43.44	-0.62%	973,839
Oct 1, 2025	43.80	43.98	43.17	43.71	43.71	-0.73%	1,216,543
Sep 30, 2025	43.89	44.11	43.47	44.03	44.03	0.14%	1,320,561
Sep 29, 2025	43.94	44.32	43.55	43.97	43.97	0.50%	1,156,122
Sep 26, 2025	43.16	43.82	42.78	43.75	43.75	1.23%	1,001,194
Sep 25, 2025	43.69	43.78	43.06	43.22	43.22	-0.96%	1,754,038
Sep 24, 2025	43.16	43.82	42.94	43.64	43.64	1.11%	1,264,393
Sep 23, 2025	43.66	43.84	42.95	43.16	43.16	-0.96%	1,083,288
Sep 22, 2025	43.20	43.67	43.01	43.58	43.58	0.48%	1,512,263
Sep 19, 2025	42.52	43.44	42.36	43.37	43.37	2.34%	4,266,881
Sep 18, 2025	42.55	42.84	42.19	42.38	42.38	-0.45%	1,668,722
Sep 17, 2025	42.32	43.21	42.25	42.57	42.57	0.57%	1,386,788
Sep 16, 2025	42.92	42.92	42.18	42.33	42.33	-1.54%	1,626,311
Sep 15, 2025	43.58	43.81	42.80	42.99	42.99	-1.38%	1,294,353
Sep 12, 2025	43.95	44.13	43.31	43.59	43.59	-1.22%	1,052,705
Sep 11, 2025	42.69	44.22	42.69	44.13	44.13	3.32%	1,657,417
Sep 10, 2025	43.83	43.89	42.55	42.71	42.71	-3.20%	1,387,240
Sep 9, 2025	44.02	44.33	43.78	44.12	44.12	-0.18%	1,327,268
Sep 8, 2025	44.99	45.08	43.67	44.20	44.20	-1.73%	1,936,718
Sep 5, 2025	44.25	45.04	44.25	44.98	44.98	1.93%	1,708,509
Sep 4, 2025	43.52	44.16	42.94	44.13	44.13	1.17%	1,271,944
Sep 3, 2025	43.32	43.65	43.03	43.62	43.62	0.69%	1,074,933
Sep 2, 2025	43.38	43.60	42.99	43.32	43.32	-1.05%	948,412
Aug 29, 2025	43.67	44.09	43.51	43.78	43.78	0.44%	1,030,507
Aug 28, 2025	44.07	44.07	43.55	43.59	43.59	-1.09%	879,942
Aug 27, 2025	43.36	44.14	43.23	44.07	44.07	1.12%	853,874
Aug 26, 2025	43.78	44.00	43.55	43.58	43.58	-0.64%	991,436
Aug 25, 2025	43.78	43.96	43.69	43.86	43.86	-0.43%	1,102,514
Aug 22, 2025	44.04	44.53	43.73	44.05	44.05	0.92%	861,396
Aug 21, 2025	43.14	43.75	42.98	43.65	43.65	0.83%	1,217,870
Aug 20, 2025	43.23	43.44	42.73	43.29	43.29	0.21%	1,244,163
Aug 19, 2025	43.28	43.58	42.98	43.20	43.20	0.05%	1,109,082
Aug 18, 2025	42.46	43.25	42.36	43.18	43.18	1.98%	1,245,752
Aug 15, 2025	42.79	43.02	42.29	42.34	42.34	-1.17%	967,108
Aug 14, 2025	42.87	43.02	42.51	42.84	42.84	-0.86%	1,285,748
Aug 13, 2025	42.61	43.24	42.50	43.21	43.21	1.57%	3,093,040
Aug 12, 2025	42.08	42.64	42.05	42.54	42.54	1.14%	965,595
Aug 11, 2025	42.21	42.84	41.93	42.06	42.06	-0.33%	1,787,516
Aug 8, 2025	42.38	42.63	42.09	42.20	42.20	0.33%	1,149,371
Aug 7, 2025	43.08	43.14	41.90	42.06	42.06	-1.64%	1,535,217
Aug 6, 2025	42.77	43.21	42.38	42.76	42.76	0.68%	1,773,858
Aug 5, 2025	42.52	42.92	42.10	42.47	42.47	-0.23%	1,476,623
Aug 4, 2025	42.72	42.76	42.14	42.57	42.57	0.97%	1,376,489

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.