Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.45	43.13	42.27	43.13	43.13	2.45%	1,606,998
Jun 5, 2025	42.74	43.00	42.00	42.10	42.10	-1.22%	1,348,213
Jun 4, 2025	42.91	42.91	42.50	42.62	42.62	-0.28%	1,439,195
Jun 3, 2025	42.52	42.85	42.26	42.74	42.74	-0.02%	1,283,686
Jun 2, 2025	42.88	42.96	42.22	42.75	42.75	-0.70%	1,238,720
May 30, 2025	43.43	43.43	42.59	43.05	43.05	-0.94%	1,981,528
May 29, 2025	44.03	44.37	43.14	43.46	43.46	-1.52%	2,026,417
May 28, 2025	43.91	44.49	43.83	44.13	44.13	0.30%	1,745,395
May 27, 2025	43.87	44.09	43.58	44.00	44.00	1.13%	1,269,309
May 23, 2025	43.31	43.57	42.98	43.51	43.51	-0.02%	945,783
May 22, 2025	43.64	43.93	43.29	43.52	43.52	-0.34%	1,369,189
May 21, 2025	44.23	44.56	43.66	43.67	43.67	-1.73%	1,215,611
May 20, 2025	44.10	44.57	43.98	44.44	44.44	0.77%	1,145,587
May 19, 2025	44.00	44.30	43.75	44.10	44.10	-0.20%	1,257,697
May 16, 2025	43.18	44.35	43.18	44.19	44.19	0.73%	2,286,871
May 15, 2025	43.63	44.04	43.01	43.87	43.87	1.48%	2,345,162
May 14, 2025	43.86	44.06	42.88	43.23	43.23	-1.12%	1,639,746
May 13, 2025	43.86	44.24	43.63	43.72	43.72	0.41%	2,537,570
May 12, 2025	43.32	43.81	42.63	43.54	43.54	2.54%	2,652,507
May 9, 2025	42.30	43.66	41.59	42.46	42.46	1.00%	3,115,579
May 8, 2025	41.96	42.75	38.98	42.04	42.04	-15.16%	8,156,042
May 7, 2025	49.56	50.24	49.47	49.55	49.55	-0.26%	2,343,750
May 6, 2025	49.23	49.92	49.23	49.68	49.68	0.22%	1,280,475
May 5, 2025	49.52	49.97	49.27	49.57	49.57	-0.28%	1,574,382
May 2, 2025	49.84	50.41	49.53	49.71	49.71	0.95%	1,329,284
May 1, 2025	50.00	50.18	49.22	49.24	49.24	-2.03%	1,498,024
Apr 30, 2025	48.57	50.40	47.89	50.26	50.26	2.80%	1,528,519
Apr 29, 2025	48.08	49.20	47.80	48.89	48.89	1.31%	1,169,458
Apr 28, 2025	48.24	48.71	47.54	48.26	48.26	0.46%	1,102,381
Apr 25, 2025	47.71	48.15	47.29	48.04	48.04	0.46%	1,003,932
Apr 24, 2025	47.36	48.00	47.13	47.82	47.82	0.57%	1,248,598
Apr 23, 2025	48.00	48.56	47.27	47.55	47.55	0.42%	1,398,137
Apr 22, 2025	47.31	47.55	47.00	47.35	47.35	1.44%	1,056,003
Apr 21, 2025	47.36	47.64	46.07	46.68	46.68	-1.93%	954,409
Apr 17, 2025	47.90	48.08	47.41	47.60	47.60	-0.27%	903,667
Apr 16, 2025	47.94	48.41	47.35	47.73	47.73	-0.44%	1,087,907
Apr 15, 2025	48.17	48.37	47.83	47.94	47.94	-0.15%	835,179
Apr 14, 2025	47.95	48.16	47.37	48.01	48.01	1.50%	1,122,524
Apr 11, 2025	46.61	47.52	46.18	47.30	47.30	1.26%	1,090,083
Apr 10, 2025	47.27	47.67	45.58	46.71	46.71	-2.93%	1,262,923
Apr 9, 2025	44.71	48.27	44.36	48.12	48.12	6.74%	2,597,157
Apr 8, 2025	48.07	48.07	44.55	45.08	45.08	-3.65%	1,513,209
Apr 7, 2025	45.83	47.77	44.40	46.79	46.79	-0.59%	1,845,174
Apr 4, 2025	47.63	48.40	46.80	47.07	47.07	-3.76%	2,182,743
Apr 3, 2025	49.08	49.36	47.92	48.91	48.91	-3.21%	1,974,391
Apr 2, 2025	50.21	50.71	49.97	50.53	50.53	-0.06%	1,561,227
Apr 1, 2025	50.16	50.62	49.43	50.56	50.56	0.36%	932,031
Mar 31, 2025	49.42	50.66	48.96	50.38	50.38	0.76%	1,253,151
Mar 28, 2025	50.54	50.82	49.49	50.00	50.00	-1.48%	1,088,529
Mar 27, 2025	50.40	50.90	49.81	50.75	50.75	0.81%	1,834,880