ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.74	29.29	28.47	29.11	29.11	1.29%	2,054,208
May 27, 2026	28.94	29.19	28.62	28.74	28.74	-0.73%	1,665,230
May 26, 2026	29.08	29.11	28.66	28.95	28.95	-1.90%	1,418,608
May 22, 2026	29.30	29.75	29.04	29.51	29.51	0.96%	1,629,866
May 21, 2026	29.10	29.27	28.55	29.23	29.23	-0.68%	1,880,377
May 20, 2026	28.91	29.45	28.24	29.43	29.43	1.59%	2,392,602
May 19, 2026	29.46	30.42	28.83	28.97	28.97	-0.10%	3,519,032
May 18, 2026	27.60	29.06	27.59	29.00	29.00	5.53%	2,972,130
May 15, 2026	27.43	27.70	27.24	27.48	27.48	1.97%	2,960,742
May 14, 2026	27.41	27.67	26.82	26.95	26.95	-0.77%	3,614,125
May 13, 2026	29.36	29.48	26.84	27.16	27.16	-8.64%	3,447,653
May 12, 2026	30.56	30.71	29.47	29.73	29.73	-1.52%	2,745,704
May 11, 2026	31.02	31.12	30.01	30.19	30.19	-2.86%	2,672,533
May 8, 2026	31.32	31.54	30.44	31.08	31.08	-0.83%	1,760,382
May 7, 2026	30.98	31.82	30.98	31.34	31.34	1.19%	1,814,164
May 6, 2026	31.21	31.44	30.63	30.97	30.97	-0.93%	2,316,991
May 5, 2026	31.52	31.83	30.89	31.26	31.26	-1.45%	3,024,835
May 4, 2026	31.57	32.59	31.48	31.72	31.72	-0.06%	2,466,994
May 1, 2026	32.16	32.89	31.53	31.74	31.74	-0.44%	2,513,891
Apr 30, 2026	31.19	32.06	30.69	31.88	31.88	2.21%	4,592,297
Apr 29, 2026	33.01	33.01	30.07	31.19	31.19	1.80%	3,808,705
Apr 28, 2026	30.95	31.42	30.45	30.64	30.64	0.86%	2,684,688
Apr 27, 2026	30.50	30.88	30.24	30.38	30.38	-0.07%	1,865,298
Apr 24, 2026	30.51	30.75	30.07	30.40	30.40	-0.52%	1,900,957
Apr 23, 2026	31.20	31.37	29.69	30.56	30.56	-3.29%	2,424,326
Apr 22, 2026	31.93	32.18	31.37	31.60	31.60	-0.85%	1,304,748
Apr 21, 2026	31.80	32.47	31.71	31.87	31.87	0.22%	1,419,917
Apr 20, 2026	31.70	32.06	31.46	31.80	31.80	-0.19%	1,651,915
Apr 17, 2026	31.76	32.05	31.59	31.86	31.86	1.21%	1,313,455
Apr 16, 2026	31.49	31.78	31.44	31.48	31.48	0.70%	1,735,148
Apr 15, 2026	30.77	31.53	30.32	31.26	31.26	1.76%	2,348,715
Apr 14, 2026	30.20	31.17	30.13	30.72	30.72	2.13%	2,764,448
Apr 13, 2026	29.36	30.15	29.24	30.08	30.08	2.77%	3,152,317
Apr 10, 2026	29.67	29.78	28.82	29.27	29.27	-1.68%	3,431,924
Apr 9, 2026	30.27	30.30	29.38	29.77	29.77	-2.55%	2,532,996
Apr 8, 2026	31.34	31.47	30.46	30.55	30.55	-0.68%	2,222,006
Apr 7, 2026	30.76	31.25	30.62	30.76	30.76	-0.36%	1,884,045
Apr 6, 2026	30.75	31.07	30.42	30.87	30.87	-0.23%	1,640,438
Apr 2, 2026	30.27	31.34	29.89	30.94	30.94	1.58%	1,438,987
Apr 1, 2026	30.47	30.69	29.73	30.46	30.46	0.03%	1,798,314
Mar 31, 2026	30.76	31.25	30.34	30.45	30.45	-0.36%	2,244,908
Mar 30, 2026	30.14	30.57	29.96	30.56	30.56	2.41%	1,644,327
Mar 27, 2026	30.10	30.23	29.29	29.84	29.84	-1.75%	1,818,009
Mar 26, 2026	30.28	30.97	30.19	30.37	30.37	0.30%	2,919,765
Mar 25, 2026	30.76	31.15	29.61	30.28	30.28	-0.07%	1,798,047
Mar 24, 2026	30.57	30.64	29.88	30.30	30.30	-1.88%	1,560,896
Mar 23, 2026	31.23	31.41	30.63	30.88	30.88	-0.13%	1,594,456
Mar 20, 2026	30.67	31.30	30.53	30.92	30.92	0.55%	3,700,835
Mar 19, 2026	30.50	31.36	30.29	30.75	30.75	0.52%	1,671,271
Mar 18, 2026	30.39	31.12	30.39	30.59	30.59	-0.78%	2,026,987