ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.76	31.15	29.61	30.38	-	0.25%	1,363,399
Mar 24, 2026	30.57	30.64	29.88	30.30	30.30	-1.88%	1,559,900
Mar 23, 2026	31.23	31.41	30.63	30.88	30.88	-0.13%	1,594,456
Mar 20, 2026	30.67	31.30	30.53	30.92	30.92	0.55%	3,689,603
Mar 19, 2026	30.50	31.36	30.29	30.75	30.75	0.52%	1,671,271
Mar 18, 2026	30.39	31.12	30.39	30.59	30.59	-0.78%	2,026,987
Mar 17, 2026	30.93	31.50	30.69	30.83	30.83	3.18%	2,264,306
Mar 16, 2026	29.65	30.23	29.29	29.88	29.88	0.81%	1,602,739
Mar 13, 2026	30.12	30.66	29.29	29.64	29.64	-0.24%	2,237,533
Mar 12, 2026	30.32	30.99	29.66	29.71	29.71	-2.78%	3,236,413
Mar 11, 2026	30.97	31.36	30.21	30.56	30.56	-0.55%	2,602,426
Mar 10, 2026	32.28	32.40	30.47	30.73	30.73	-4.65%	2,492,991
Mar 9, 2026	32.49	32.49	31.41	32.23	32.23	-0.86%	2,029,052
Mar 6, 2026	32.24	32.68	31.82	32.51	32.51	-0.12%	1,406,400
Mar 5, 2026	31.57	32.98	31.57	32.55	32.55	0.99%	1,775,349
Mar 4, 2026	31.73	32.62	31.55	32.23	32.23	0.94%	1,744,070
Mar 3, 2026	30.98	31.96	30.68	31.93	31.93	2.31%	2,409,509
Mar 2, 2026	30.39	31.28	30.29	31.21	31.21	-0.13%	2,320,446
Feb 27, 2026	30.49	31.29	30.33	31.25	31.25	0.84%	2,688,237
Feb 26, 2026	29.20	31.08	29.20	30.99	30.99	8.09%	3,179,502
Feb 25, 2026	28.83	28.96	26.94	28.67	28.67	-0.28%	4,036,282
Feb 24, 2026	28.45	29.29	27.88	28.75	28.75	0.84%	2,730,842
Feb 23, 2026	30.25	30.25	28.43	28.51	28.51	-5.19%	2,754,101
Feb 20, 2026	30.65	30.67	29.84	30.07	30.07	-1.12%	2,359,183
Feb 19, 2026	30.49	31.00	30.15	30.41	30.41	-1.59%	2,180,407
Feb 18, 2026	30.32	30.98	29.89	30.90	30.90	2.28%	2,050,912
Feb 17, 2026	30.04	30.46	29.91	30.21	30.21	0.57%	2,452,491
Feb 13, 2026	29.62	30.34	29.34	30.04	30.04	1.18%	3,011,013
Feb 12, 2026	30.25	30.61	28.62	29.69	29.69	-1.85%	3,758,156
Feb 11, 2026	31.31	31.47	30.05	30.25	30.25	-3.39%	3,521,306
Feb 10, 2026	30.90	31.98	30.30	31.31	31.31	0.68%	2,632,772
Feb 9, 2026	31.45	31.50	29.97	31.10	31.10	-1.89%	3,932,477
Feb 6, 2026	31.55	32.07	31.25	31.70	31.70	1.60%	2,870,108
Feb 5, 2026	32.80	33.59	31.09	31.20	31.20	-3.88%	4,871,164
Feb 4, 2026	32.37	33.34	31.01	32.46	32.46	0.37%	4,324,776
Feb 3, 2026	39.00	39.00	32.09	32.34	32.34	-18.68%	4,003,275
Feb 2, 2026	39.21	39.99	38.92	39.77	39.77	1.58%	1,067,256
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%	1,778,947
Jan 28, 2026	40.42	40.82	39.62	39.78	39.78	-1.75%	1,564,527
Jan 27, 2026	42.53	42.54	40.34	40.49	40.49	-5.11%	1,673,806
Jan 26, 2026	42.65	43.19	42.02	42.67	42.67	0.07%	1,052,752
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%	1,102,690
Jan 20, 2026	42.36	42.81	41.47	41.64	41.64	-2.64%	1,157,489
Jan 16, 2026	42.47	42.87	42.04	42.77	42.77	0.33%	1,182,907
Jan 15, 2026	42.60	43.15	42.37	42.63	42.63	0.35%	1,175,483
Jan 14, 2026	41.68	42.61	41.68	42.48	42.48	1.92%	1,140,708
Jan 13, 2026	42.16	42.23	41.56	41.68	41.68	-1.30%	1,020,394

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.