ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	44.88	47.11	42.09	42.79	42.79	1.40%	5,048,245
Jul 29, 2025	42.44	42.71	41.92	42.20	42.20	-0.05%	2,008,499
Jul 28, 2025	43.08	43.08	42.18	42.22	42.22	-1.49%	1,075,801
Jul 25, 2025	42.68	42.99	42.41	42.86	42.86	1.08%	1,211,671
Jul 24, 2025	42.62	42.92	42.36	42.40	42.40	-0.96%	1,223,644
Jul 23, 2025	43.28	43.36	42.80	42.81	42.81	-1.06%	1,228,127
Jul 22, 2025	42.63	43.35	42.63	43.27	43.27	1.60%	1,369,885
Jul 21, 2025	42.90	43.15	42.40	42.59	42.59	0.12%	1,986,682
Jul 18, 2025	42.81	42.84	41.97	42.54	42.54	0.12%	1,587,709
Jul 17, 2025	42.30	42.82	42.23	42.49	42.49	0.47%	2,128,317
Jul 16, 2025	41.56	42.33	41.25	42.29	42.29	2.15%	2,887,349
Jul 15, 2025	43.00	43.11	41.33	41.40	41.40	-3.79%	2,567,200
Jul 14, 2025	42.26	43.13	42.05	43.03	43.03	1.75%	2,604,389
Jul 11, 2025	45.05	45.16	42.22	42.29	42.29	-6.31%	1,823,264
Jul 10, 2025	45.39	45.58	44.90	45.14	45.14	-0.64%	1,872,525
Jul 9, 2025	45.35	45.47	44.87	45.43	45.43	0.75%	1,587,684
Jul 8, 2025	45.21	45.55	44.91	45.09	45.09	-0.22%	1,735,976
Jul 7, 2025	45.20	45.91	44.84	45.19	45.19	-0.18%	2,660,489
Jul 3, 2025	44.87	45.42	44.55	45.27	45.27	1.39%	1,793,909
Jul 2, 2025	44.60	44.97	43.73	44.65	44.65	0.11%	2,493,123
Jul 1, 2025	43.79	45.55	43.79	44.60	44.60	1.85%	3,206,430
Jun 30, 2025	43.83	44.41	43.58	43.79	43.79	-0.07%	2,820,077
Jun 27, 2025	44.25	44.89	43.74	43.82	43.82	-0.02%	27,747,565
Jun 26, 2025	43.82	44.18	43.07	43.83	43.83	1.43%	3,076,305
Jun 25, 2025	44.39	44.47	43.10	43.21	43.21	-2.94%	2,487,575
Jun 24, 2025	44.36	44.78	44.00	44.52	44.52	1.30%	2,073,500
Jun 23, 2025	43.85	44.60	43.36	43.95	43.95	0.23%	3,273,956
Jun 20, 2025	45.43	45.43	43.69	43.85	43.85	-3.01%	2,969,890
Jun 18, 2025	47.89	48.03	44.80	45.21	45.21	-5.93%	2,082,267
Jun 17, 2025	47.93	48.54	47.92	48.06	48.06	-0.25%	1,322,632
Jun 16, 2025	47.53	48.28	47.48	48.18	48.18	1.97%	1,566,168
Jun 13, 2025	47.56	48.11	47.11	47.25	47.25	-1.66%	1,277,346
Jun 12, 2025	47.80	48.06	47.00	48.05	48.05	0.97%	1,172,561
Jun 11, 2025	47.66	47.92	47.25	47.59	47.59	-0.08%	1,370,669
Jun 10, 2025	47.63	47.95	47.25	47.63	47.63	-0.06%	837,491
Jun 9, 2025	48.16	48.19	47.08	47.66	47.66	-0.69%	1,431,692
Jun 6, 2025	47.35	48.09	47.33	47.99	47.99	2.02%	1,158,676
Jun 5, 2025	46.90	47.35	46.70	47.04	47.04	0.36%	1,032,570
Jun 4, 2025	46.59	46.90	46.47	46.87	46.87	0.49%	897,916
Jun 3, 2025	45.66	46.77	45.58	46.64	46.64	1.61%	1,360,900
Jun 2, 2025	45.71	45.96	45.15	45.90	45.90	-0.20%	1,459,337
May 30, 2025	45.98	46.35	45.80	45.99	45.99	-	1,574,710
May 29, 2025	46.19	46.32	45.67	45.99	45.99	-0.37%	1,271,411
May 28, 2025	46.49	46.84	46.12	46.16	46.16	-0.77%	1,374,422
May 27, 2025	46.05	46.81	45.94	46.52	46.52	2.06%	1,322,571
May 23, 2025	45.17	45.73	45.00	45.58	45.58	-0.61%	1,715,142
May 22, 2025	45.84	46.28	45.61	45.86	45.86	-0.13%	1,170,956
May 21, 2025	45.85	46.37	45.82	45.92	45.92	-0.99%	946,066
May 20, 2025	46.29	46.48	46.03	46.38	46.38	0.19%	905,907
May 19, 2025	45.65	46.37	45.65	46.29	46.29	0.48%	938,784

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.