Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.39	41.80	41.30	41.59	-	0.62%	108,392
Sep 16, 2025	42.08	42.22	41.29	41.33	41.33	-1.85%	1,441,401
Sep 15, 2025	42.49	42.80	42.08	42.11	42.11	-0.96%	1,521,212
Sep 12, 2025	43.08	43.24	42.42	42.52	42.52	-1.87%	1,532,464
Sep 11, 2025	43.02	43.54	42.82	43.33	43.33	0.77%	2,371,580
Sep 10, 2025	43.50	43.69	42.67	43.00	42.83	-1.58%	1,983,010
Sep 9, 2025	44.05	44.33	43.69	43.69	43.52	-1.31%	1,253,421
Sep 8, 2025	45.11	45.20	44.18	44.27	44.10	-1.36%	1,500,501
Sep 5, 2025	44.93	45.65	44.63	44.88	44.71	-0.20%	1,871,684
Sep 4, 2025	45.05	45.11	44.47	44.97	44.79	-0.51%	1,378,826
Sep 3, 2025	45.11	45.29	44.51	45.20	45.02	0.69%	2,235,683
Sep 2, 2025	45.02	45.26	44.12	44.89	44.72	-0.99%	1,495,786
Aug 29, 2025	44.97	45.37	44.66	45.34	45.16	0.82%	1,706,147
Aug 28, 2025	45.39	45.50	44.73	44.97	44.79	-0.97%	1,510,683
Aug 27, 2025	45.04	45.48	44.86	45.41	45.23	0.69%	2,770,178
Aug 26, 2025	45.28	45.71	45.02	45.10	44.92	-0.77%	1,169,024
Aug 25, 2025	45.30	45.48	45.09	45.45	45.27	0.31%	1,234,993
Aug 22, 2025	44.81	45.74	44.35	45.31	45.13	1.77%	1,741,591
Aug 21, 2025	43.78	44.55	43.61	44.52	44.35	1.09%	1,609,273
Aug 20, 2025	44.77	44.88	43.85	44.04	43.87	-1.67%	2,568,935
Aug 19, 2025	44.29	44.90	44.12	44.79	44.62	1.63%	1,815,650
Aug 18, 2025	43.79	44.14	43.44	44.07	43.90	0.94%	1,961,516
Aug 15, 2025	43.67	44.02	43.52	43.66	43.49	-0.09%	2,553,266
Aug 14, 2025	43.78	44.15	43.43	43.70	43.53	-1.18%	1,556,111
Aug 13, 2025	43.40	44.24	43.39	44.22	44.05	2.10%	1,479,019
Aug 12, 2025	43.36	43.71	42.89	43.31	43.14	0.14%	1,400,173
Aug 11, 2025	43.60	44.09	43.18	43.25	43.08	-0.67%	1,892,230
Aug 8, 2025	42.06	44.44	42.06	43.54	43.37	4.36%	2,940,107
Aug 7, 2025	42.50	42.53	41.59	41.72	41.56	-1.14%	3,073,871
Aug 6, 2025	42.52	42.67	41.76	42.20	42.04	-0.40%	2,756,692
Aug 5, 2025	42.75	42.92	41.71	42.37	42.20	-0.42%	2,304,720
Aug 4, 2025	42.65	42.89	42.32	42.55	42.38	0.14%	2,597,676
Aug 1, 2025	43.09	43.38	42.38	42.49	42.32	-3.54%	2,685,928
Jul 31, 2025	44.11	44.80	43.70	44.05	43.88	-0.34%	2,574,822
Jul 30, 2025	45.26	45.82	44.12	44.20	44.03	-2.19%	1,555,740
Jul 29, 2025	45.41	45.45	44.71	45.19	45.01	-0.29%	1,011,752
Jul 28, 2025	45.47	45.51	45.09	45.32	45.14	-0.42%	836,741
Jul 25, 2025	45.10	45.74	44.67	45.51	45.33	0.95%	808,288
Jul 24, 2025	45.89	45.97	44.82	45.08	44.90	-1.79%	981,381
Jul 23, 2025	45.79	46.19	45.78	45.90	45.72	0.26%	848,525
Jul 22, 2025	45.11	45.87	45.02	45.78	45.60	1.96%	925,712
Jul 21, 2025	45.49	45.69	44.86	44.90	44.73	-1.04%	927,681
Jul 18, 2025	45.44	45.71	45.19	45.37	45.19	-0.20%	792,344
Jul 17, 2025	44.74	45.56	44.74	45.46	45.28	1.31%	1,223,074
Jul 16, 2025	44.44	44.91	44.29	44.87	44.70	1.77%	1,091,014
Jul 15, 2025	44.85	45.12	44.08	44.09	43.92	-1.80%	1,406,683
Jul 14, 2025	44.38	45.10	44.35	44.90	44.73	1.33%	1,853,474
Jul 11, 2025	44.94	45.02	44.16	44.31	44.14	-2.19%	1,127,914
Jul 10, 2025	45.65	45.80	45.26	45.30	45.12	-0.85%	1,045,071
Jul 9, 2025	46.17	46.33	45.29	45.69	45.51	-0.95%	985,363