ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	39.00	39.00	35.76	35.45	-	-10.86%	833,965
Feb 2, 2026	39.21	39.99	38.92	39.77	39.77	1.58%	1,067,122
Jan 30, 2026	38.66	39.36	38.24	39.15	39.15	1.42%	1,971,286
Jan 29, 2026	39.63	40.01	38.27	38.60	38.60	-2.97%	1,778,784
Jan 28, 2026	40.42	40.82	39.62	39.78	39.78	-1.75%	1,563,909
Jan 27, 2026	42.53	42.54	40.34	40.49	40.49	-5.11%	1,673,577
Jan 26, 2026	42.65	43.19	42.02	42.67	42.67	0.07%	1,052,498
Jan 23, 2026	42.46	42.81	42.20	42.64	42.64	-0.21%	937,872
Jan 22, 2026	42.45	43.04	42.40	42.73	42.73	0.97%	709,744
Jan 21, 2026	41.72	42.49	41.66	42.32	42.32	1.63%	1,102,590
Jan 20, 2026	42.36	42.81	41.47	41.64	41.64	-2.64%	1,157,400
Jan 16, 2026	42.47	42.87	42.04	42.77	42.77	0.33%	1,130,099
Jan 15, 2026	42.60	43.15	42.37	42.63	42.63	0.35%	1,173,734
Jan 14, 2026	41.68	42.61	41.68	42.48	42.48	1.92%	1,139,846
Jan 13, 2026	42.16	42.23	41.56	41.68	41.68	-1.30%	1,019,947
Jan 12, 2026	42.47	42.52	42.14	42.23	42.23	-1.05%	974,765
Jan 9, 2026	42.58	43.14	42.53	42.68	42.68	-0.02%	922,791
Jan 8, 2026	42.73	43.17	42.62	42.69	42.69	-0.09%	858,461
Jan 7, 2026	42.75	43.00	42.30	42.73	42.73	0.85%	822,227
Jan 6, 2026	41.81	42.65	41.73	42.37	42.37	0.86%	1,028,046
Jan 5, 2026	41.10	42.25	40.71	42.01	42.01	1.94%	1,292,888
Jan 2, 2026	42.35	42.52	41.15	41.21	41.21	-2.90%	1,428,059
Dec 31, 2025	42.61	42.88	42.44	42.44	42.44	-0.73%	983,207
Dec 30, 2025	43.12	43.21	42.71	42.75	42.75	-1.20%	1,003,054
Dec 29, 2025	43.30	43.67	43.04	43.27	43.27	-0.07%	956,975
Dec 26, 2025	43.37	43.46	43.03	43.30	43.30	-	464,523
Dec 24, 2025	43.32	43.59	43.20	43.30	43.30	-0.05%	395,154
Dec 23, 2025	43.26	43.58	43.13	43.32	43.32	-0.14%	1,010,865
Dec 22, 2025	43.43	43.88	43.28	43.38	43.38	0.65%	1,534,667
Dec 19, 2025	42.53	43.23	42.53	43.10	43.10	0.44%	2,471,607
Dec 18, 2025	42.39	43.05	42.29	42.91	42.91	1.13%	1,490,958
Dec 17, 2025	41.81	42.50	41.71	42.43	42.43	1.56%	1,307,905
Dec 16, 2025	42.00	42.16	41.49	41.78	41.78	0.63%	1,428,278
Dec 15, 2025	41.64	41.86	41.00	41.52	41.52	-0.29%	1,174,273
Dec 12, 2025	41.81	42.03	41.40	41.64	41.64	0.29%	971,751
Dec 11, 2025	40.77	41.55	40.65	41.52	41.52	1.84%	1,215,660
Dec 10, 2025	40.07	40.78	40.00	40.77	40.77	1.77%	1,194,547
Dec 9, 2025	40.08	40.54	39.98	40.06	40.06	-	877,291
Dec 8, 2025	40.60	40.75	39.84	40.06	40.06	-1.62%	1,049,855
Dec 5, 2025	40.59	41.27	40.54	40.72	40.72	-0.49%	797,885
Dec 4, 2025	40.45	41.10	40.45	40.92	40.92	1.82%	926,739
Dec 3, 2025	39.77	40.34	39.51	40.19	40.19	1.06%	1,294,353
Dec 2, 2025	39.99	40.30	39.76	39.77	39.77	-0.70%	882,787
Dec 1, 2025	39.63	40.47	39.25	40.05	40.05	0.81%	1,353,223
Nov 28, 2025	39.96	40.08	39.69	39.73	39.73	-0.23%	474,792
Nov 26, 2025	39.83	40.02	39.59	39.82	39.82	0.20%	871,478
Nov 25, 2025	39.10	39.93	39.10	39.74	39.74	2.32%	1,069,810
Nov 24, 2025	39.32	39.43	38.83	38.84	38.84	-1.40%	1,211,498
Nov 21, 2025	39.04	39.88	38.92	39.39	39.39	1.76%	1,381,583
Nov 20, 2025	39.04	39.40	38.45	38.71	38.71	-0.46%	1,397,277