ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	44.65	44.88	43.81	44.21	44.21	-0.38%	447,594
Dec 31, 2024	44.49	44.81	44.23	44.38	44.38	0.27%	934,717
Dec 30, 2024	44.30	44.46	43.70	44.26	44.26	-0.61%	569,545
Dec 27, 2024	45.06	45.31	44.35	44.53	44.53	-1.89%	487,926
Dec 26, 2024	45.00	45.49	45.00	45.39	45.39	0.24%	228,109
Dec 24, 2024	44.88	45.31	44.62	45.28	45.28	1.50%	240,766
Dec 23, 2024	44.65	44.86	44.45	44.61	44.61	-0.20%	533,256
Dec 20, 2024	44.14	45.16	44.14	44.70	44.70	-0.31%	3,183,322
Dec 19, 2024	44.50	45.28	44.42	44.84	44.84	1.61%	808,256
Dec 18, 2024	45.65	45.96	43.98	44.13	44.13	-3.20%	989,978
Dec 17, 2024	45.76	46.03	45.46	45.59	45.59	-1.11%	672,518
Dec 16, 2024	46.11	46.28	45.83	46.10	46.10	0.37%	633,164
Dec 13, 2024	46.13	46.37	45.76	45.93	45.93	-0.73%	401,409
Dec 12, 2024	46.44	46.49	45.98	46.27	46.27	-0.34%	515,709
Dec 11, 2024	46.64	46.82	46.21	46.43	46.43	0.30%	691,738
Dec 10, 2024	45.94	46.72	45.38	46.29	46.29	0.43%	542,391
Dec 9, 2024	46.63	46.68	46.00	46.09	46.09	-1.12%	720,368
Dec 6, 2024	46.80	46.98	46.44	46.61	46.61	0.24%	620,100
Dec 5, 2024	46.25	46.85	45.69	46.50	46.50	0.54%	734,690
Dec 4, 2024	46.05	46.44	45.87	46.25	46.25	0.61%	633,372
Dec 3, 2024	46.29	46.92	45.65	45.97	45.97	-0.26%	1,258,769
Dec 2, 2024	46.48	46.76	45.64	46.09	46.09	-0.58%	630,426
Nov 29, 2024	46.70	47.12	46.24	46.36	46.36	-0.49%	376,991
Nov 27, 2024	47.05	47.37	46.32	46.59	46.59	-0.91%	512,457
Nov 26, 2024	46.84	47.20	46.71	47.02	47.02	0.53%	632,864
Nov 25, 2024	46.54	47.12	46.53	46.77	46.77	1.21%	1,086,137
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