ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
39.10
-1.12 (-2.78%)
At close: Oct 31, 2025, 4:00 PM EDT
38.78
-0.32 (-0.82%)
After-hours: Oct 31, 2025, 7:59 PM EDT
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.55 | 40.72 | 38.20 | 39.10 | 39.10 | -2.78% | 2,729,383 |
| Oct 30, 2025 | 38.84 | 40.73 | 38.73 | 40.22 | 40.22 | 4.36% | 2,699,608 |
| Oct 29, 2025 | 39.39 | 39.96 | 37.30 | 38.54 | 38.54 | -7.07% | 4,813,877 |
| Oct 28, 2025 | 41.49 | 41.62 | 41.07 | 41.47 | 41.47 | - | 1,075,469 |
| Oct 27, 2025 | 41.36 | 41.70 | 41.11 | 41.47 | 41.47 | 0.63% | 1,444,618 |
| Oct 24, 2025 | 41.51 | 41.67 | 41.18 | 41.21 | 41.21 | -0.27% | 874,425 |
| Oct 23, 2025 | 41.27 | 41.55 | 40.95 | 41.32 | 41.32 | 0.10% | 842,566 |
| Oct 22, 2025 | 41.42 | 41.99 | 41.22 | 41.28 | 41.28 | -0.34% | 1,398,948 |
| Oct 21, 2025 | 40.72 | 41.67 | 40.64 | 41.42 | 41.42 | 1.74% | 1,099,603 |
| Oct 20, 2025 | 40.74 | 40.84 | 40.28 | 40.71 | 40.71 | 0.92% | 631,351 |
| Oct 17, 2025 | 39.74 | 40.57 | 39.70 | 40.34 | 40.34 | 1.69% | 904,866 |
| Oct 16, 2025 | 40.50 | 40.58 | 39.60 | 39.67 | 39.67 | -1.90% | 1,399,724 |
| Oct 15, 2025 | 41.11 | 41.18 | 40.36 | 40.44 | 40.44 | -1.39% | 919,888 |
| Oct 14, 2025 | 40.45 | 41.21 | 40.34 | 41.01 | 41.01 | 0.49% | 1,831,344 |
| Oct 13, 2025 | 41.27 | 41.47 | 40.80 | 40.81 | 40.81 | -1.07% | 1,269,390 |
| 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 |