ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	51.50	51.91	51.34	51.51	51.51	0.21%	926,213
Feb 7, 2025	52.06	52.43	51.24	51.40	51.40	-0.77%	701,933
Feb 6, 2025	52.05	52.30	51.22	51.80	51.80	0.15%	888,145
Feb 5, 2025	50.96	51.84	50.55	51.72	51.72	2.09%	1,149,557
Feb 4, 2025	50.82	51.25	50.58	50.66	50.66	-0.57%	820,254
Feb 3, 2025	49.56	51.10	49.24	50.95	50.95	1.37%	847,146
Jan 31, 2025	50.38	50.80	50.03	50.26	50.26	-0.46%	890,105
Jan 30, 2025	50.37	50.75	50.14	50.49	50.49	1.18%	671,974
Jan 29, 2025	49.96	50.35	49.58	49.90	49.90	-0.64%	565,646
Jan 28, 2025	49.50	51.07	49.35	50.22	50.22	1.37%	1,098,055
Jan 27, 2025	48.72	49.66	48.57	49.54	49.54	0.81%	1,113,490
Jan 24, 2025	48.86	49.23	48.45	49.14	49.14	0.04%	911,365
Jan 23, 2025	49.47	49.76	48.82	49.12	49.12	-1.31%	1,089,088
Jan 22, 2025	49.93	49.98	48.96	49.77	49.77	0.08%	1,228,658
Jan 21, 2025	47.68	50.11	47.62	49.73	49.73	5.47%	3,048,586
Jan 17, 2025	47.43	47.93	46.98	47.15	47.15	0.19%	676,290
Jan 16, 2025	46.48	47.25	46.46	47.06	47.06	1.53%	555,845