ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
45.64
-1.22 (-2.60%)
At close: May 14, 2025, 4:00 PM
45.65
+0.01 (0.02%)
After-hours: May 14, 2025, 6:11 PM EDT
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 46.60 | 46.86 | 45.45 | 45.64 | 45.64 | -2.60% | 1,479,529 |
| May 13, 2025 | 47.67 | 48.16 | 46.81 | 46.86 | 46.86 | 0.02% | 1,468,558 |
| May 12, 2025 | 46.80 | 47.00 | 45.80 | 46.85 | 46.85 | 2.90% | 1,463,910 |
| May 9, 2025 | 45.47 | 45.83 | 45.04 | 45.53 | 45.53 | - | 1,068,781 |
| May 8, 2025 | 46.44 | 46.87 | 45.32 | 45.53 | 45.53 | -1.13% | 1,460,395 |
| May 7, 2025 | 46.59 | 47.07 | 45.70 | 46.05 | 46.05 | -1.33% | 1,119,724 |
| May 6, 2025 | 46.07 | 46.91 | 45.83 | 46.67 | 46.67 | 0.28% | 1,152,683 |
| May 5, 2025 | 46.52 | 47.10 | 46.36 | 46.54 | 46.54 | -0.70% | 1,559,600 |
| May 2, 2025 | 47.44 | 47.78 | 46.56 | 46.87 | 46.87 | 1.21% | 2,102,309 |
| May 1, 2025 | 48.51 | 48.79 | 46.27 | 46.31 | 46.31 | -4.48% | 2,880,612 |
| Apr 30, 2025 | 44.92 | 48.78 | 43.77 | 48.48 | 48.48 | 7.78% | 4,223,361 |
| Apr 29, 2025 | 44.26 | 45.32 | 44.11 | 44.98 | 44.98 | 1.17% | 1,510,775 |
| Apr 28, 2025 | 44.56 | 45.16 | 43.70 | 44.46 | 44.46 | 0.07% | 2,099,768 |
| Apr 25, 2025 | 44.63 | 44.71 | 43.87 | 44.43 | 44.43 | -0.87% | 1,546,014 |
| Apr 24, 2025 | 43.95 | 45.01 | 43.69 | 44.82 | 44.82 | 1.68% | 1,358,216 |
| Apr 23, 2025 | 44.08 | 44.81 | 43.72 | 44.08 | 44.08 | 1.57% | 1,887,020 |
| Apr 22, 2025 | 44.00 | 44.29 | 43.34 | 43.40 | 43.40 | 0.21% | 1,516,537 |
| Apr 21, 2025 | 44.58 | 44.79 | 42.96 | 43.31 | 43.31 | -3.52% | 1,146,599 |
| Apr 17, 2025 | 45.48 | 45.71 | 44.83 | 44.89 | 44.89 | -1.30% | 1,538,613 |
| Apr 16, 2025 | 45.59 | 46.16 | 45.02 | 45.48 | 45.48 | -0.89% | 846,674 |
| Apr 15, 2025 | 45.51 | 46.28 | 45.45 | 45.89 | 45.89 | 0.92% | 716,883 |
| Apr 14, 2025 | 45.47 | 45.72 | 44.55 | 45.47 | 45.47 | 1.18% | 1,445,065 |
| Apr 11, 2025 | 43.77 | 45.01 | 43.46 | 44.94 | 44.94 | 2.09% | 1,370,268 |
| Apr 10, 2025 | 44.07 | 44.73 | 42.31 | 44.02 | 44.02 | -2.11% | 1,380,929 |
| Apr 9, 2025 | 41.70 | 45.35 | 41.22 | 44.97 | 44.97 | 7.46% | 1,382,936 |
| Apr 8, 2025 | 43.59 | 43.97 | 41.29 | 41.85 | 41.85 | -0.90% | 1,305,002 |
| Apr 7, 2025 | 41.36 | 43.24 | 39.51 | 42.23 | 42.23 | -1.47% | 2,563,503 |
| Apr 4, 2025 | 44.47 | 45.30 | 42.81 | 42.86 | 42.86 | -6.99% | 2,021,178 |
| Apr 3, 2025 | 46.37 | 46.88 | 45.45 | 46.08 | 46.08 | -4.32% | 1,240,908 |
| Apr 2, 2025 | 47.18 | 48.29 | 47.10 | 48.16 | 48.16 | 0.80% | 1,048,568 |
| Apr 1, 2025 | 46.95 | 47.87 | 46.58 | 47.78 | 47.78 | 1.21% | 1,312,690 |
| Mar 31, 2025 | 46.41 | 47.42 | 45.95 | 47.21 | 47.21 | 0.88% | 1,208,585 |
| 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 |