Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	38.78	39.82	37.56	37.78	-	-1.46%	3,285,406
Feb 4, 2026	38.72	39.56	38.00	38.34	38.34	-1.62%	4,054,593
Feb 3, 2026	43.50	43.57	38.90	38.97	38.97	-11.69%	4,062,305
Feb 2, 2026	44.16	44.77	43.91	44.13	44.13	0.07%	2,001,164
Jan 30, 2026	44.50	44.75	43.87	44.10	44.10	-1.14%	2,618,030
Jan 29, 2026	44.67	44.79	44.02	44.61	44.61	-0.38%	1,464,749
Jan 28, 2026	45.36	45.50	44.75	44.78	44.78	-1.08%	1,191,568
Jan 27, 2026	45.46	45.79	44.70	45.27	45.27	-0.46%	1,509,504
Jan 26, 2026	45.98	46.00	45.28	45.48	45.48	-0.70%	1,080,012
Jan 23, 2026	45.84	46.06	45.59	45.80	45.80	-0.84%	936,053
Jan 22, 2026	45.37	46.29	45.37	46.19	46.19	1.01%	1,283,544
Jan 21, 2026	45.19	45.95	44.88	45.73	45.73	2.19%	1,604,793
Jan 20, 2026	45.32	45.98	44.49	44.75	44.75	-2.53%	1,413,084
Jan 16, 2026	46.01	46.36	45.36	45.91	45.91	-0.67%	1,159,222
Jan 15, 2026	47.41	47.51	46.18	46.22	46.22	-2.57%	1,218,908
Jan 14, 2026	46.52	47.91	46.52	47.44	47.44	1.98%	1,607,609
Jan 13, 2026	47.05	47.05	46.35	46.52	46.52	-1.29%	1,128,917
Jan 12, 2026	48.00	48.40	46.99	47.13	47.13	-2.30%	1,268,505
Jan 9, 2026	47.92	48.42	47.59	48.24	48.24	1.30%	1,266,174
Jan 8, 2026	47.50	48.32	47.48	47.62	47.62	0.46%	1,334,852
Jan 7, 2026	47.35	47.61	47.02	47.40	47.40	0.11%	933,464
Jan 6, 2026	46.35	47.47	46.26	47.35	47.35	1.61%	1,647,104
Jan 5, 2026	45.53	46.76	45.45	46.60	46.60	1.50%	1,419,517
Jan 2, 2026	46.77	47.10	45.83	45.91	45.91	-1.86%	1,131,535
Dec 31, 2025	47.06	47.31	46.77	46.78	46.78	-0.85%	898,891
Dec 30, 2025	47.80	47.93	47.14	47.18	47.18	-1.48%	827,384
Dec 29, 2025	48.00	48.33	47.87	47.89	47.89	-0.33%	926,185
Dec 26, 2025	48.12	48.29	47.91	48.05	48.05	-0.08%	530,038
Dec 24, 2025	48.11	48.43	47.91	48.09	48.09	-0.08%	342,159
Dec 23, 2025	48.42	48.63	48.07	48.13	48.13	-0.76%	1,054,563
Dec 22, 2025	47.75	48.64	47.75	48.50	48.50	1.23%	1,312,202
Dec 19, 2025	47.74	48.41	47.63	47.91	47.91	0.38%	2,759,516
Dec 18, 2025	47.80	48.10	47.57	47.73	47.73	-0.46%	1,222,001
Dec 17, 2025	47.71	48.11	47.36	47.95	47.95	0.38%	1,598,423
Dec 16, 2025	47.48	48.46	47.40	47.77	47.77	0.89%	2,697,748
Dec 15, 2025	47.75	47.97	46.76	47.35	47.35	-0.90%	1,986,262
Dec 12, 2025	47.47	47.79	47.13	47.78	47.78	0.89%	1,624,815
Dec 11, 2025	46.44	47.37	46.42	47.36	47.36	2.16%	1,423,989
Dec 10, 2025	45.77	46.57	45.52	46.36	46.36	1.31%	1,929,319
Dec 9, 2025	46.03	46.23	45.24	45.76	45.76	-1.00%	2,479,883
Dec 8, 2025	46.30	46.45	45.92	46.22	46.05	-0.32%	1,532,249
Dec 5, 2025	45.89	46.65	45.74	46.37	46.20	0.78%	1,701,601
Dec 4, 2025	45.43	46.21	45.43	46.01	45.84	1.79%	1,946,963
Dec 3, 2025	44.14	45.31	44.14	45.20	45.03	2.59%	1,781,393
Dec 2, 2025	44.19	44.40	43.75	44.06	43.90	-0.29%	1,546,212
Dec 1, 2025	44.03	44.43	43.85	44.19	44.03	0.30%	2,016,006
Nov 28, 2025	44.21	44.48	44.05	44.06	43.90	-0.34%	847,420
Nov 26, 2025	44.58	44.90	44.20	44.21	44.05	-0.96%	1,725,180
Nov 25, 2025	44.27	45.21	44.27	44.64	44.48	1.27%	1,990,057
Nov 24, 2025	44.21	44.50	43.95	44.08	43.92	-0.63%	2,202,712