ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
31.08
-0.26 (-0.83%)
At close: May 8, 2026, 4:00 PM EDT
31.39
+0.31 (1.00%)
After-hours: May 8, 2026, 7:45 PM EDT
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.32 | 31.54 | 30.44 | 31.08 | 31.08 | -0.83% | 1,760,357 |
| 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% | 2,316,690 |
| May 5, 2026 | 31.52 | 31.83 | 30.89 | 31.26 | 31.26 | -1.45% | 3,024,791 |
| May 4, 2026 | 31.57 | 32.59 | 31.48 | 31.72 | 31.72 | -0.06% | 2,466,984 |
| May 1, 2026 | 32.16 | 32.89 | 31.53 | 31.74 | 31.74 | -0.44% | 2,513,295 |
| Apr 30, 2026 | 31.19 | 32.06 | 30.69 | 31.88 | 31.88 | 2.21% | 4,582,867 |
| Apr 29, 2026 | 33.01 | 33.01 | 30.07 | 31.19 | 31.19 | 1.80% | 3,736,322 |
| Apr 28, 2026 | 30.95 | 31.42 | 30.45 | 30.64 | 30.64 | 0.86% | 2,684,633 |
| 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 |
| Mar 17, 2026 | 30.93 | 31.50 | 30.69 | 30.83 | 30.83 | 3.18% | 2,481,403 |
| Mar 16, 2026 | 29.65 | 30.23 | 29.29 | 29.88 | 29.88 | 0.81% | 1,602,824 |
| Mar 13, 2026 | 30.12 | 30.66 | 29.29 | 29.64 | 29.64 | -0.24% | 2,237,538 |
| Mar 12, 2026 | 30.32 | 30.99 | 29.66 | 29.71 | 29.71 | -2.78% | 3,238,593 |
| Mar 11, 2026 | 30.97 | 31.36 | 30.21 | 30.56 | 30.56 | -0.55% | 2,605,333 |
| Mar 10, 2026 | 32.28 | 32.40 | 30.47 | 30.73 | 30.73 | -4.65% | 2,492,993 |
| Mar 9, 2026 | 32.49 | 32.49 | 31.41 | 32.23 | 32.23 | -0.86% | 2,029,101 |
| Mar 6, 2026 | 32.24 | 32.68 | 31.82 | 32.51 | 32.51 | -0.12% | 1,432,022 |
| Mar 5, 2026 | 31.57 | 32.98 | 31.57 | 32.55 | 32.55 | 0.99% | 1,775,350 |
| Mar 4, 2026 | 31.73 | 32.62 | 31.55 | 32.23 | 32.23 | 0.94% | 1,744,070 |
| Mar 3, 2026 | 30.98 | 31.96 | 30.68 | 31.93 | 31.93 | 2.31% | 2,434,493 |
| Mar 2, 2026 | 30.39 | 31.28 | 30.29 | 31.21 | 31.21 | -0.13% | 2,320,508 |
| Feb 27, 2026 | 30.49 | 31.29 | 30.33 | 31.25 | 31.25 | 0.84% | 2,688,237 |