ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.67	44.09	43.51	43.78	-	0.44%	981,030
Aug 28, 2025	44.07	44.07	43.55	43.59	43.59	-1.09%	879,942
Aug 27, 2025	43.36	44.14	43.23	44.07	44.07	1.12%	853,874
Aug 26, 2025	43.78	44.00	43.55	43.58	43.58	-0.64%	991,436
Aug 25, 2025	43.78	43.96	43.69	43.86	43.86	-0.43%	1,102,514
Aug 22, 2025	44.04	44.53	43.73	44.05	44.05	0.92%	861,396
Aug 21, 2025	43.14	43.75	42.98	43.65	43.65	0.83%	1,217,870
Aug 20, 2025	43.23	43.44	42.73	43.29	43.29	0.21%	1,244,163
Aug 19, 2025	43.28	43.58	42.98	43.20	43.20	0.05%	1,109,082
Aug 18, 2025	42.46	43.25	42.36	43.18	43.18	1.98%	1,245,752
Aug 15, 2025	42.79	43.02	42.29	42.34	42.34	-1.17%	967,108
Aug 14, 2025	42.87	43.02	42.51	42.84	42.84	-0.86%	1,285,748
Aug 13, 2025	42.61	43.24	42.50	43.21	43.21	1.57%	3,093,040
Aug 12, 2025	42.08	42.64	42.05	42.54	42.54	1.14%	965,595
Aug 11, 2025	42.21	42.84	41.93	42.06	42.06	-0.33%	1,787,516
Aug 8, 2025	42.38	42.63	42.09	42.20	42.20	0.33%	1,149,371
Aug 7, 2025	43.08	43.14	41.90	42.06	42.06	-1.64%	1,535,217
Aug 6, 2025	42.77	43.21	42.38	42.76	42.76	0.68%	1,773,858
Aug 5, 2025	42.52	42.92	42.10	42.47	42.47	-0.23%	1,476,623
Aug 4, 2025	42.72	42.76	42.14	42.57	42.57	0.97%	1,376,489
Aug 1, 2025	42.96	43.17	42.08	42.16	42.16	-2.92%	1,858,203
Jul 31, 2025	42.76	43.66	42.73	43.43	43.43	1.50%	3,305,611
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

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.