ExlService Holdings, Inc. (EXLS)

NASDAQ: EXLS · Real-Time Price · USD

33.93

-0.43 (-1.25%)

At close: Jul 31, 2026, 4:00 PM EDT

33.88

-0.05 (-0.15%)

After-hours: Jul 31, 2026, 7:34 PM EDT

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.72	34.55	33.20	33.93	33.93	-1.25%	3,687,203
Jul 30, 2026	36.01	36.18	33.80	34.36	34.36	-4.53%	4,801,840
Jul 29, 2026	31.25	36.20	31.05	35.99	35.99	17.88%	7,662,966
Jul 28, 2026	29.21	30.59	29.21	30.53	30.53	6.90%	3,169,408
Jul 27, 2026	27.89	29.01	27.88	28.56	28.56	3.22%	1,707,382
Jul 24, 2026	27.00	27.76	27.00	27.67	27.67	2.94%	1,419,799
Jul 23, 2026	26.81	26.93	26.23	26.88	26.88	0.19%	2,400,678
Jul 22, 2026	27.55	27.69	26.70	26.83	26.83	-1.90%	1,476,642
Jul 21, 2026	27.79	28.12	27.23	27.35	27.35	-2.96%	1,730,951
Jul 20, 2026	27.94	28.39	27.46	28.19	28.19	0.09%	1,747,359
Jul 17, 2026	28.64	29.01	27.83	28.16	28.16	-1.85%	2,592,656
Jul 16, 2026	28.15	29.07	27.92	28.69	28.69	4.02%	2,358,741
Jul 15, 2026	27.57	28.26	27.47	27.58	27.58	0.95%	2,270,483
Jul 14, 2026	27.23	28.00	27.21	27.32	27.32	-4.11%	2,120,360
Jul 13, 2026	27.89	28.50	27.48	28.49	28.49	4.36%	2,115,491
Jul 10, 2026	28.04	28.20	27.21	27.30	27.30	-1.09%	1,438,337
Jul 9, 2026	26.77	27.62	26.40	27.60	27.60	0.80%	1,742,667
Jul 8, 2026	27.59	27.88	27.37	27.38	27.38	-1.65%	2,436,502
Jul 7, 2026	27.92	28.47	27.82	27.84	27.84	2.62%	2,434,267
Jul 6, 2026	27.15	27.39	26.50	27.13	27.13	0.41%	2,792,103
Jul 2, 2026	27.00	27.62	26.94	27.02	27.02	0.86%	2,632,864
Jul 1, 2026	26.33	27.23	26.20	26.79	26.79	3.60%	3,025,156
Jun 30, 2026	25.38	25.91	24.85	25.86	25.86	1.13%	3,796,874
Jun 29, 2026	26.58	26.92	25.29	25.57	25.57	-1.65%	3,812,457
Jun 26, 2026	25.25	26.13	25.22	26.00	26.00	3.09%	11,180,771
Jun 25, 2026	26.15	26.23	25.15	25.22	25.22	-4.25%	2,323,733
Jun 24, 2026	26.19	26.69	25.93	26.34	26.34	0.69%	2,985,774
Jun 23, 2026	25.95	26.30	25.66	26.16	26.16	2.15%	2,743,314
Jun 22, 2026	25.82	26.01	25.18	25.61	25.61	-1.23%	2,288,002
Jun 18, 2026	27.26	27.26	25.65	25.93	25.93	-6.93%	6,193,788
Jun 17, 2026	28.30	29.19	27.74	27.86	27.86	-3.23%	1,919,321
Jun 16, 2026	28.52	28.97	28.37	28.79	28.79	1.34%	1,326,786
Jun 15, 2026	28.69	29.16	28.18	28.41	28.41	-1.49%	1,853,704
Jun 12, 2026	28.80	29.05	28.06	28.84	28.84	0.87%	1,243,905
Jun 11, 2026	28.87	29.08	28.21	28.59	28.59	-1.48%	2,151,757
Jun 10, 2026	29.85	29.85	28.90	29.02	29.02	-2.32%	1,578,082
Jun 9, 2026	29.40	30.38	29.20	29.71	29.71	0.81%	2,139,819
Jun 8, 2026	29.30	29.73	29.11	29.47	29.47	-0.67%	2,448,211
Jun 5, 2026	29.82	30.03	29.26	29.67	29.67	0.99%	3,064,550
Jun 4, 2026	30.22	30.49	29.05	29.38	29.38	-0.24%	2,524,804
Jun 3, 2026	29.48	29.57	28.76	29.45	29.45	-0.77%	2,237,077
Jun 2, 2026	29.93	30.00	29.12	29.68	29.68	-2.97%	1,888,823
Jun 1, 2026	28.96	30.63	28.84	30.59	30.59	5.37%	3,249,694
May 29, 2026	28.50	29.40	28.34	29.03	29.03	-0.27%	3,511,134
May 28, 2026	28.74	29.29	28.47	29.11	29.11	1.29%	2,081,319
May 27, 2026	28.94	29.19	28.62	28.74	28.74	-0.73%	1,666,449
May 26, 2026	29.08	29.11	28.66	28.95	28.95	-1.90%	1,436,854
May 22, 2026	29.30	29.75	29.04	29.51	29.51	0.96%	1,631,267
May 21, 2026	29.10	29.27	28.55	29.23	29.23	-0.68%	1,880,415
May 20, 2026	28.91	29.45	28.24	29.43	29.43	1.59%	2,427,392