ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.83	28.96	26.94	28.67	28.67	-0.28%	3,934,854
Feb 24, 2026	28.45	29.29	27.88	28.75	28.75	0.84%	2,694,914
Feb 23, 2026	30.25	30.25	28.43	28.51	28.51	-5.19%	2,752,514
Feb 20, 2026	30.65	30.67	29.84	30.07	30.07	-1.12%	2,334,552
Feb 19, 2026	30.49	31.00	30.15	30.41	30.41	-1.59%	2,109,609
Feb 18, 2026	30.32	30.98	29.89	30.90	30.90	2.28%	2,049,418
Feb 17, 2026	30.04	30.46	29.91	30.21	30.21	0.57%	2,310,619
Feb 13, 2026	29.62	30.34	29.34	30.04	30.04	1.18%	3,011,010
Feb 12, 2026	30.25	30.61	28.62	29.69	29.69	-1.85%	3,757,886
Feb 11, 2026	31.31	31.47	30.05	30.25	30.25	-3.39%	2,955,281
Feb 10, 2026	30.90	31.98	30.30	31.31	31.31	0.68%	2,632,400
Feb 9, 2026	31.45	31.50	29.97	31.10	31.10	-1.89%	3,932,311
Feb 6, 2026	31.55	32.07	31.25	31.70	31.70	1.60%	2,869,917
Feb 5, 2026	32.80	33.59	31.09	31.20	31.20	-3.88%	4,870,497
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
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%	858,473
Jan 7, 2026	42.75	43.00	42.30	42.73	42.73	0.85%	822,229
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%	1,292,910
Jan 2, 2026	42.35	42.52	41.15	41.21	41.21	-2.90%	1,428,080
Dec 31, 2025	42.61	42.88	42.44	42.44	42.44	-0.73%	992,307
Dec 30, 2025	43.12	43.21	42.71	42.75	42.75	-1.20%	1,020,309
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%	1,010,872
Dec 22, 2025	43.43	43.88	43.28	43.38	43.38	0.65%	1,534,669
Dec 19, 2025	42.53	43.23	42.53	43.10	43.10	0.44%	2,527,966
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

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.