ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.40	37.39	35.92	36.04	-	-1.21%	225,394
Oct 1, 2026	35.38	37.02	35.38	36.48	36.48	6.11%	3,016,855
Sep 30, 2026	34.54	34.70	34.21	34.38	34.38	-0.58%	1,833,110
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
Aug 13, 2026	34.43	35.40	34.19	35.37	35.37	3.03%	1,680,144
Aug 12, 2026	34.16	34.73	34.05	34.33	34.33	-1.63%	1,340,789
Aug 11, 2026	34.89	35.40	34.74	34.90	34.90	-0.48%	1,378,202
Aug 10, 2026	34.70	35.36	34.42	35.07	35.07	0.52%	1,902,583
Aug 7, 2026	34.83	35.26	34.49	34.89	34.89	0.66%	2,547,017
Aug 6, 2026	33.68	34.71	33.33	34.66	34.66	2.91%	2,702,210
Aug 5, 2026	34.94	35.05	33.54	33.68	33.68	-2.06%	2,219,058
Aug 4, 2026	33.54	34.58	33.35	34.39	34.39	0.44%	2,700,834
Aug 3, 2026	34.99	35.24	33.97	34.24	34.24	0.91%	3,203,339
Jul 31, 2026	33.72	34.55	33.20	33.93	33.93	-1.25%	3,688,163
Jul 30, 2026	36.01	36.18	33.80	34.36	34.36	-4.53%	4,802,290
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