ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.62	35.33	34.33	35.26	35.26	1.85%	1,950,632
Sep 10, 2026	34.95	35.24	34.57	34.62	34.62	-0.94%	1,714,511
Sep 9, 2026	35.48	35.60	34.83	34.95	34.95	-1.60%	1,504,674
Sep 8, 2026	36.19	36.43	34.94	35.52	35.52	-3.03%	1,911,411
Sep 4, 2026	36.77	36.99	36.04	36.63	36.63	-1.85%	2,621,036
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
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