ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	39.10	39.93	39.10	39.75	-	2.34%	1,016,887
Nov 24, 2025	39.32	39.43	38.83	38.84	38.84	-1.40%	1,211,398
Nov 21, 2025	39.04	39.88	38.92	39.39	39.39	1.76%	1,381,473
Nov 20, 2025	39.04	39.40	38.45	38.71	38.71	-0.46%	1,396,977
Nov 19, 2025	38.71	39.01	38.57	38.89	38.89	0.31%	1,504,089
Nov 18, 2025	38.83	39.28	38.45	38.77	38.77	-	1,082,381
Nov 17, 2025	39.70	39.73	38.69	38.77	38.77	-2.37%	1,236,857
Nov 14, 2025	39.55	40.28	39.11	39.71	39.71	-0.40%	911,577
Nov 13, 2025	39.24	39.97	39.24	39.87	39.87	0.91%	1,521,119
Nov 12, 2025	39.73	40.05	39.50	39.51	39.51	-0.15%	1,135,718
Nov 11, 2025	39.63	39.86	39.23	39.57	39.57	-0.15%	947,090
Nov 10, 2025	39.45	39.92	39.12	39.63	39.63	0.23%	802,275
Nov 7, 2025	38.81	39.91	38.72	39.54	39.54	2.04%	1,558,070
Nov 6, 2025	39.23	39.44	37.94	38.75	38.75	-1.82%	1,702,393
Nov 5, 2025	39.60	39.97	39.03	39.47	39.47	-0.20%	1,257,851
Nov 4, 2025	39.99	39.99	38.98	39.55	39.55	1.00%	1,020,094
Nov 3, 2025	39.10	39.39	38.64	39.16	39.16	0.15%	1,603,326
Oct 31, 2025	40.55	40.72	38.20	39.10	39.10	-2.78%	3,373,758
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

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.