ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	44.02	44.78	43.74	43.82	-	0.97%	1,267,174
Apr 22, 2025	44.00	44.29	43.34	43.40	43.40	0.21%	1,516,537
Apr 21, 2025	44.58	44.79	42.96	43.31	43.31	-3.52%	1,146,599
Apr 17, 2025	45.48	45.71	44.83	44.89	44.89	-1.30%	1,538,613
Apr 16, 2025	45.59	46.16	45.02	45.48	45.48	-0.89%	846,674
Apr 15, 2025	45.51	46.28	45.45	45.89	45.89	0.92%	716,883
Apr 14, 2025	45.47	45.72	44.55	45.47	45.47	1.18%	1,445,065
Apr 11, 2025	43.77	45.01	43.46	44.94	44.94	2.09%	1,370,268
Apr 10, 2025	44.07	44.73	42.31	44.02	44.02	-2.11%	1,380,929
Apr 9, 2025	41.70	45.35	41.22	44.97	44.97	7.46%	1,382,936
Apr 8, 2025	43.59	43.97	41.29	41.85	41.85	-0.90%	1,305,002
Apr 7, 2025	41.36	43.24	39.51	42.23	42.23	-1.47%	2,563,503
Apr 4, 2025	44.47	45.30	42.81	42.86	42.86	-6.99%	2,021,178
Apr 3, 2025	46.37	46.88	45.45	46.08	46.08	-4.32%	1,240,908
Apr 2, 2025	47.18	48.29	47.10	48.16	48.16	0.80%	1,048,568
Apr 1, 2025	46.95	47.87	46.58	47.78	47.78	1.21%	1,312,690
Mar 31, 2025	46.41	47.42	45.95	47.21	47.21	0.88%	1,208,585
Mar 28, 2025	47.32	47.37	46.45	46.80	46.80	-0.57%	848,677
Mar 27, 2025	47.36	47.51	46.92	47.07	47.07	-0.23%	652,027
Mar 26, 2025	47.23	48.03	47.14	47.18	47.18	-0.04%	624,125
Mar 25, 2025	46.49	47.41	46.41	47.20	47.20	1.55%	1,040,048
Mar 24, 2025	46.95	47.45	46.02	46.48	46.48	0.30%	1,514,012
Mar 21, 2025	46.05	46.59	45.44	46.34	46.34	-0.19%	2,876,151
Mar 20, 2025	46.93	47.36	46.30	46.43	46.43	-2.31%	775,796
Mar 19, 2025	46.72	47.68	46.71	47.53	47.53	1.91%	770,739
Mar 18, 2025	46.21	46.97	46.03	46.64	46.64	0.09%	1,036,560
Mar 17, 2025	46.23	47.49	46.23	46.60	46.60	0.95%	1,123,415
Mar 14, 2025	45.84	46.38	45.23	46.16	46.16	1.65%	1,035,953
Mar 13, 2025	46.09	46.27	45.20	45.41	45.41	-1.54%	1,030,861
Mar 12, 2025	46.50	46.65	45.70	46.12	46.12	0.07%	984,756
Mar 11, 2025	45.98	46.74	45.73	46.09	46.09	0.70%	1,141,756
Mar 10, 2025	47.19	47.57	45.50	45.77	45.77	-3.80%	1,121,464
Mar 7, 2025	46.78	47.61	46.23	47.58	47.58	1.75%	976,687
Mar 6, 2025	46.95	47.67	46.23	46.76	46.76	-1.47%	842,199
Mar 5, 2025	46.85	47.65	46.69	47.46	47.46	1.09%	1,096,808
Mar 4, 2025	47.38	47.60	46.33	46.95	46.95	-1.84%	1,535,677
Mar 3, 2025	48.45	48.67	47.61	47.83	47.83	-1.28%	1,751,665
Feb 28, 2025	48.32	48.63	47.75	48.45	48.45	0.04%	1,645,140
Feb 27, 2025	49.26	50.60	48.11	48.43	48.43	-0.41%	1,981,911
Feb 26, 2025	48.22	51.31	48.22	48.63	48.63	-0.14%	2,687,238
Feb 25, 2025	48.26	49.02	47.97	48.70	48.70	1.02%	1,742,584
Feb 24, 2025	48.00	48.42	47.47	48.21	48.21	0.44%	2,330,179
Feb 21, 2025	50.59	50.65	47.89	48.00	48.00	-4.82%	2,010,784
Feb 20, 2025	51.45	51.51	50.05	50.43	50.43	-2.63%	821,377
Feb 19, 2025	50.70	52.07	50.50	51.79	51.79	1.51%	910,839
Feb 18, 2025	50.85	51.20	50.76	51.02	51.02	0.18%	772,182
Feb 14, 2025	51.75	51.86	50.83	50.93	50.93	-0.93%	604,078
Feb 13, 2025	51.15	51.54	50.48	51.41	51.41	0.86%	630,154
Feb 12, 2025	50.12	51.48	50.05	50.97	50.97	-0.12%	692,499
Feb 11, 2025	51.16	51.47	50.36	51.03	51.03	-0.93%	613,835