ExlService Holdings, Inc. (EXLS)

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	41.64	41.86	41.00	41.52	41.52	-0.29%	1,159,067
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%	942,410
Dec 10, 2025	40.07	40.78	40.00	40.77	40.77	1.77%	872,287
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%	797,883
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%	1,259,120
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%	1,353,197
Nov 28, 2025	39.96	40.08	39.69	39.73	39.73	-0.23%	474,787
Nov 26, 2025	39.83	40.02	39.59	39.82	39.82	0.20%	871,471
Nov 25, 2025	39.10	39.93	39.10	39.74	39.74	2.32%	1,017,232
Nov 24, 2025	39.32	39.43	38.83	38.84	38.84	-1.40%	1,211,398
Nov 21, 2025	39.04	39.88	38.92	39.39	39.39	1.76%	1,381,473
Nov 20, 2025	39.04	39.40	38.45	38.71	38.71	-0.46%	1,396,977
Nov 19, 2025	38.71	39.01	38.57	38.89	38.89	0.31%	1,504,089
Nov 18, 2025	38.83	39.28	38.45	38.77	38.77	-	1,082,381
Nov 17, 2025	39.70	39.73	38.69	38.77	38.77	-2.37%	1,236,857
Nov 14, 2025	39.55	40.28	39.11	39.71	39.71	-0.40%	911,577
Nov 13, 2025	39.24	39.97	39.24	39.87	39.87	0.91%	1,521,119
Nov 12, 2025	39.73	40.05	39.50	39.51	39.51	-0.15%	1,135,718
Nov 11, 2025	39.63	39.86	39.23	39.57	39.57	-0.15%	947,090
Nov 10, 2025	39.45	39.92	39.12	39.63	39.63	0.23%	802,275
Nov 7, 2025	38.81	39.91	38.72	39.54	39.54	2.04%	1,558,070
Nov 6, 2025	39.23	39.44	37.94	38.75	38.75	-1.82%	1,702,393
Nov 5, 2025	39.60	39.97	39.03	39.47	39.47	-0.20%	1,257,851
Nov 4, 2025	39.99	39.99	38.98	39.55	39.55	1.00%	1,020,094
Nov 3, 2025	39.10	39.39	38.64	39.16	39.16	0.15%	1,603,326
Oct 31, 2025	40.55	40.72	38.20	39.10	39.10	-2.78%	3,373,758
Oct 30, 2025	38.84	40.73	38.73	40.22	40.22	4.36%	2,699,608
Oct 29, 2025	39.39	39.96	37.30	38.54	38.54	-7.07%	4,813,877
Oct 28, 2025	41.49	41.62	41.07	41.47	41.47	-	1,075,469
Oct 27, 2025	41.36	41.70	41.11	41.47	41.47	0.63%	1,444,618
Oct 24, 2025	41.51	41.67	41.18	41.21	41.21	-0.27%	874,425
Oct 23, 2025	41.27	41.55	40.95	41.32	41.32	0.10%	842,566
Oct 22, 2025	41.42	41.99	41.22	41.28	41.28	-0.34%	1,398,948
Oct 21, 2025	40.72	41.67	40.64	41.42	41.42	1.74%	1,099,603
Oct 20, 2025	40.74	40.84	40.28	40.71	40.71	0.92%	631,351
Oct 17, 2025	39.74	40.57	39.70	40.34	40.34	1.69%	904,866
Oct 16, 2025	40.50	40.58	39.60	39.67	39.67	-1.90%	1,399,724
Oct 15, 2025	41.11	41.18	40.36	40.44	40.44	-1.39%	919,888
Oct 14, 2025	40.45	41.21	40.34	41.01	41.01	0.49%	1,831,344
Oct 13, 2025	41.27	41.47	40.80	40.81	40.81	-1.07%	1,269,390
Oct 10, 2025	42.18	42.34	41.14	41.25	41.25	-1.76%	847,961
Oct 9, 2025	42.52	42.72	41.92	41.99	41.99	-1.11%	952,043
Oct 8, 2025	42.49	42.49	42.13	42.46	42.46	0.26%	843,474
Oct 7, 2025	42.77	43.06	42.10	42.35	42.35	-0.45%	765,951
Oct 6, 2025	43.13	43.64	42.41	42.54	42.54	-1.23%	784,848

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.