Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	32.80	32.89	32.34	32.60	32.60	-1.51%	1,357,365
Sep 25, 2026	33.26	33.51	32.97	33.10	33.10	-0.81%	1,383,417
Sep 24, 2026	34.09	34.38	33.10	33.37	33.37	-1.42%	2,053,748
Sep 23, 2026	33.80	34.33	33.49	33.85	33.85	-0.12%	1,472,550
Sep 22, 2026	34.42	34.57	33.31	33.89	33.89	-0.56%	1,716,403
Sep 21, 2026	34.46	34.80	33.91	34.08	34.08	-0.18%	1,504,215
Sep 18, 2026	34.61	35.13	34.07	34.14	34.14	-2.32%	4,065,209
Sep 17, 2026	35.17	35.35	34.78	34.95	34.95	-0.91%	1,551,079
Sep 16, 2026	35.53	35.85	34.94	35.27	35.27	-1.65%	1,603,526
Sep 15, 2026	35.98	36.72	35.84	35.86	35.86	-1.56%	1,654,627
Sep 14, 2026	35.93	36.92	35.93	36.43	36.43	3.67%	2,587,810
Sep 11, 2026	34.44	35.18	34.18	35.14	35.14	2.12%	1,957,121
Sep 10, 2026	34.96	35.20	34.30	34.41	34.41	-0.79%	1,703,909
Sep 9, 2026	35.39	35.57	34.74	34.87	34.68	-1.36%	1,901,561
Sep 8, 2026	36.79	36.91	35.30	35.35	35.16	-5.28%	2,830,025
Sep 4, 2026	37.53	37.77	36.92	37.32	37.12	-2.00%	1,435,411
Sep 3, 2026	37.15	38.59	37.15	38.08	37.88	1.57%	1,738,382
Sep 2, 2026	37.07	38.16	37.07	37.49	37.29	-0.53%	1,848,366
Sep 1, 2026	38.02	38.85	37.59	37.69	37.49	-0.76%	1,880,285
Aug 31, 2026	37.83	38.44	37.80	37.98	37.78	-0.11%	2,637,903
Aug 28, 2026	37.85	38.32	37.73	38.02	37.82	1.31%	2,280,456
Aug 27, 2026	36.90	37.89	36.72	37.53	37.33	1.76%	1,410,032
Aug 26, 2026	36.80	37.25	36.66	36.88	36.68	-0.99%	2,422,056
Aug 25, 2026	37.08	37.46	36.79	37.25	37.05	-0.90%	2,063,706
Aug 24, 2026	37.15	38.00	37.15	37.59	37.39	1.21%	1,970,204
Aug 21, 2026	37.05	37.87	36.72	37.14	36.94	0.57%	5,304,567
Aug 20, 2026	36.39	37.53	36.30	36.93	36.73	1.46%	5,121,852
Aug 19, 2026	34.74	37.15	34.74	36.40	36.20	5.05%	3,802,960
Aug 18, 2026	34.30	34.97	34.27	34.65	34.46	2.82%	2,863,221
Aug 17, 2026	33.49	33.91	33.35	33.70	33.52	-0.47%	1,567,840
Aug 14, 2026	34.40	34.43	33.28	33.86	33.68	-1.48%	1,567,934
Aug 13, 2026	34.29	34.57	33.56	34.37	34.19	1.24%	2,341,872
Aug 12, 2026	33.50	34.11	33.00	33.95	33.77	-0.03%	2,020,581
Aug 11, 2026	33.62	34.32	33.53	33.96	33.78	-0.50%	2,602,257
Aug 10, 2026	34.24	34.88	33.81	34.13	33.95	-0.47%	2,562,596
Aug 7, 2026	35.09	35.46	33.72	34.29	34.11	-5.17%	3,930,861
Aug 6, 2026	35.63	36.30	34.93	36.16	35.97	2.52%	2,369,166
Aug 5, 2026	36.05	36.12	34.92	35.27	35.08	-1.45%	1,997,128
Aug 4, 2026	34.57	35.87	34.42	35.79	35.60	1.79%	1,529,477
Aug 3, 2026	35.90	36.26	35.15	35.16	34.97	-0.03%	1,878,842
Jul 31, 2026	34.31	35.46	34.31	35.17	34.98	-0.45%	2,448,520
Jul 30, 2026	35.99	36.25	34.95	35.33	35.14	-3.76%	2,384,425
Jul 29, 2026	34.76	37.14	34.60	36.71	36.51	6.07%	3,552,198
Jul 28, 2026	32.82	34.88	32.82	34.61	34.42	7.55%	2,667,828
Jul 27, 2026	31.62	32.70	31.44	32.18	32.01	2.94%	1,292,644
Jul 24, 2026	30.75	31.63	30.67	31.26	31.09	2.93%	1,538,155
Jul 23, 2026	30.08	30.43	29.70	30.37	30.21	1.20%	1,883,430
Jul 22, 2026	30.52	30.68	29.84	30.01	29.85	-0.56%	1,891,803
Jul 21, 2026	30.07	30.68	29.79	30.18	30.02	-1.50%	1,477,034
Jul 20, 2026	30.56	30.95	30.26	30.64	30.48	-0.81%	1,642,939