ExlService Holdings, Inc. (EXLS)

NASDAQ: EXLS · Real-Time Price · USD

42.30

-0.61 (-1.42%)

At close: Oct 23, 2026, 4:00 PM EDT

42.26

-0.04 (-0.09%)

After-hours: Oct 23, 2026, 7:30 PM EDT

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.54	42.90	41.41	42.30	42.30	-1.42%	2,505,913
Oct 22, 2026	41.46	42.96	41.43	42.91	42.91	4.61%	2,840,161
Oct 21, 2026	40.86	41.26	40.61	41.02	41.02	0.39%	1,742,179
Oct 20, 2026	40.21	41.08	40.11	40.86	40.86	2.77%	2,804,819
Oct 19, 2026	39.05	39.92	39.01	39.76	39.76	0.62%	1,890,812
Oct 16, 2026	39.46	40.29	39.23	39.52	39.52	1.06%	3,552,377
Oct 15, 2026	37.87	39.27	37.85	39.10	39.10	4.66%	3,009,571
Oct 14, 2026	37.24	37.75	37.07	37.36	37.36	0.43%	1,422,639
Oct 13, 2026	37.05	37.78	37.05	37.20	37.20	1.25%	1,426,946
Oct 12, 2026	37.01	37.50	36.57	36.74	36.74	-0.14%	1,855,968
Oct 9, 2026	36.88	37.25	36.65	36.79	36.79	-0.22%	1,516,762
Oct 8, 2026	35.51	36.99	35.21	36.87	36.87	3.83%	2,506,209
Oct 7, 2026	35.43	35.76	35.37	35.51	35.51	0.28%	1,469,585
Oct 6, 2026	35.90	36.11	35.24	35.41	35.41	-1.36%	1,819,289
Oct 5, 2026	35.90	36.18	35.54	35.90	35.90	0.42%	2,845,359
Oct 2, 2026	36.40	37.39	35.61	35.75	35.75	-2.00%	2,997,213
Oct 1, 2026	35.38	37.02	35.38	36.48	36.48	6.11%	3,022,894
Sep 30, 2026	34.54	34.70	34.21	34.38	34.38	-0.58%	1,833,111
Sep 29, 2026	34.32	34.84	34.05	34.58	34.58	-0.06%	1,983,407
Sep 28, 2026	34.57	34.67	34.17	34.60	34.60	-0.43%	2,367,164
Sep 25, 2026	34.93	35.33	34.51	34.75	34.75	-1.17%	1,356,090
Sep 24, 2026	35.06	35.61	34.63	35.16	35.16	0.95%	3,060,648
Sep 23, 2026	35.28	35.58	34.82	34.83	34.83	-0.54%	1,793,053
Sep 22, 2026	35.95	35.98	34.80	35.02	35.02	-0.68%	1,995,222
Sep 21, 2026	35.11	35.75	35.00	35.26	35.26	0.31%	1,632,761
Sep 18, 2026	35.23	35.60	34.72	35.15	35.15	-0.93%	2,712,987
Sep 17, 2026	35.74	35.92	35.44	35.48	35.48	-1.03%	1,527,660
Sep 16, 2026	35.94	36.09	35.57	35.85	35.85	-1.21%	1,781,694
Sep 15, 2026	36.08	36.83	36.03	36.29	36.29	-0.44%	1,250,376
Sep 14, 2026	36.04	36.77	35.93	36.45	36.45	3.37%	1,472,732
Sep 11, 2026	34.62	35.33	34.33	35.26	35.26	1.85%	1,965,342
Sep 10, 2026	34.95	35.24	34.57	34.62	34.62	-0.94%	1,715,970
Sep 9, 2026	35.48	35.60	34.83	34.95	34.95	-1.60%	1,504,727
Sep 8, 2026	36.19	36.43	34.94	35.52	35.52	-3.03%	1,911,430
Sep 4, 2026	36.77	36.99	36.04	36.63	36.63	-1.85%	2,865,705
Sep 3, 2026	37.30	37.97	36.70	37.32	37.32	1.11%	1,896,438
Sep 2, 2026	36.95	37.63	36.74	36.91	36.91	-1.36%	1,394,216
Sep 1, 2026	38.17	38.61	37.36	37.42	37.42	-1.73%	1,871,955
Aug 31, 2026	38.10	38.63	38.07	38.08	38.08	-0.83%	2,417,933
Aug 28, 2026	38.18	38.86	38.18	38.40	38.40	0.58%	2,786,933
Aug 27, 2026	37.62	38.26	37.48	38.18	38.18	1.81%	1,906,291
Aug 26, 2026	37.44	37.68	37.15	37.50	37.50	0.13%	1,724,645
Aug 25, 2026	37.32	37.74	37.05	37.45	37.45	-0.56%	1,557,725
Aug 24, 2026	37.62	38.33	37.50	37.66	37.66	0.35%	1,901,335
Aug 21, 2026	37.03	38.05	36.99	37.53	37.53	1.30%	1,963,286
Aug 20, 2026	36.86	37.89	36.83	37.05	37.05	0.08%	1,912,827
Aug 19, 2026	35.70	37.41	35.60	37.02	37.02	4.37%	3,275,121
Aug 18, 2026	34.77	35.90	34.72	35.47	35.47	2.63%	2,071,233
Aug 17, 2026	34.52	34.87	34.37	34.56	34.56	-0.73%	2,428,009
Aug 14, 2026	35.64	35.74	34.52	34.82	34.82	-1.57%	1,287,694