ExlService Holdings, Inc. (EXLS)

NASDAQ: EXLS · Real-Time Price · USD

37.53

+0.48 (1.30%)

At close: Aug 21, 2026, 4:00 PM EDT

37.51

-0.02 (-0.05%)

After-hours: Aug 21, 2026, 7:42 PM EDT

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.03	38.05	36.99	37.53	37.53	1.30%	1,920,281
Aug 20, 2026	36.86	37.89	36.83	37.05	37.05	0.08%	1,865,889
Aug 19, 2026	35.70	37.41	35.60	37.02	37.02	4.37%	3,241,071
Aug 18, 2026	34.77	35.90	34.72	35.47	35.47	2.63%	2,052,260
Aug 17, 2026	34.52	34.87	34.37	34.56	34.56	-0.73%	2,426,742
Aug 14, 2026	35.64	35.74	34.52	34.82	34.82	-1.57%	1,223,814
Aug 13, 2026	34.43	35.40	34.19	35.37	35.37	3.03%	1,677,227
Aug 12, 2026	34.16	34.73	34.05	34.33	34.33	-1.63%	1,340,275
Aug 11, 2026	34.89	35.40	34.74	34.90	34.90	-0.48%	1,378,152
Aug 10, 2026	34.70	35.36	34.42	35.07	35.07	0.52%	1,902,576
Aug 7, 2026	34.83	35.26	34.49	34.89	34.89	0.66%	2,229,495
Aug 6, 2026	33.68	34.71	33.33	34.66	34.66	2.91%	2,701,708
Aug 5, 2026	34.94	35.05	33.54	33.68	33.68	-2.06%	2,219,047
Aug 4, 2026	33.54	34.58	33.35	34.39	34.39	0.44%	2,700,632
Aug 3, 2026	34.99	35.24	33.97	34.24	34.24	0.91%	3,203,213
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