Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.90	36.26	35.15	35.16	35.16	-0.03%	1,448,528
Jul 31, 2026	34.31	35.46	34.31	35.17	35.17	-0.45%	2,448,449
Jul 30, 2026	35.99	36.25	34.95	35.33	35.33	-3.76%	2,382,417
Jul 29, 2026	34.76	37.14	34.60	36.71	36.71	6.07%	3,549,531
Jul 28, 2026	32.82	34.88	32.82	34.61	34.61	7.55%	2,667,377
Jul 27, 2026	31.62	32.70	31.44	32.18	32.18	2.94%	1,292,627
Jul 24, 2026	30.75	31.63	30.67	31.26	31.26	2.93%	1,538,152
Jul 23, 2026	30.08	30.43	29.70	30.37	30.37	1.20%	1,883,419
Jul 22, 2026	30.52	30.68	29.84	30.01	30.01	-0.56%	1,891,170
Jul 21, 2026	30.07	30.68	29.79	30.18	30.18	-1.50%	1,477,033
Jul 20, 2026	30.56	30.95	30.26	30.64	30.64	-0.81%	1,642,923
Jul 17, 2026	31.39	31.69	30.64	30.89	30.89	-1.06%	2,022,906
Jul 16, 2026	30.61	31.49	30.21	31.22	31.22	3.82%	2,633,720
Jul 15, 2026	29.78	30.85	29.73	30.07	30.07	1.86%	1,482,428
Jul 14, 2026	29.26	29.98	29.22	29.52	29.52	-3.15%	1,572,020
Jul 13, 2026	30.20	30.65	29.73	30.48	30.48	3.78%	2,083,926
Jul 10, 2026	30.13	30.19	29.06	29.37	29.37	-0.91%	1,798,740
Jul 9, 2026	28.62	29.65	28.26	29.64	29.64	1.02%	3,361,199
Jul 8, 2026	29.44	29.81	29.15	29.34	29.34	-1.34%	3,068,834
Jul 7, 2026	29.72	30.49	29.56	29.74	29.74	2.69%	1,822,708
Jul 6, 2026	29.36	29.36	28.58	28.96	28.96	-0.48%	2,121,680
Jul 2, 2026	28.58	29.22	28.58	29.10	29.10	2.97%	1,781,627
Jul 1, 2026	28.00	28.92	27.73	28.26	28.26	2.76%	2,281,604
Jun 30, 2026	27.50	27.79	26.85	27.50	27.50	-1.26%	3,019,423
Jun 29, 2026	29.01	29.22	27.62	27.85	27.85	-2.38%	3,540,522
Jun 26, 2026	27.90	28.61	27.89	28.53	28.53	3.11%	3,248,642
Jun 25, 2026	28.28	28.75	27.61	27.67	27.67	-3.01%	2,156,756
Jun 24, 2026	28.26	28.90	27.98	28.53	28.53	0.88%	2,856,874
Jun 23, 2026	28.77	29.14	27.92	28.28	28.28	0.60%	3,241,408
Jun 22, 2026	28.21	28.52	27.61	28.11	28.11	-0.50%	3,236,021
Jun 18, 2026	29.01	29.01	27.37	28.25	28.25	-6.80%	5,678,093
Jun 17, 2026	30.90	31.62	30.28	30.31	30.31	-3.22%	1,836,515
Jun 16, 2026	31.21	31.56	30.90	31.32	31.32	1.03%	2,180,440
Jun 15, 2026	31.78	32.18	30.78	31.00	31.00	-3.31%	2,592,314
Jun 12, 2026	32.21	32.51	31.28	32.06	32.06	0.53%	1,370,969
Jun 11, 2026	32.33	32.37	31.47	31.89	31.89	-0.93%	2,186,467
Jun 10, 2026	32.23	32.61	31.82	32.19	32.19	-0.78%	1,860,360
Jun 9, 2026	32.18	33.05	32.03	32.63	32.44	0.71%	2,706,167
Jun 8, 2026	32.32	32.74	32.18	32.40	32.21	-0.67%	2,598,312
Jun 5, 2026	33.10	33.30	32.28	32.62	32.43	-0.73%	2,530,962
Jun 4, 2026	33.33	33.69	32.45	32.86	32.67	1.73%	2,960,377
Jun 3, 2026	32.62	32.71	31.59	32.30	32.11	-2.24%	2,994,920
Jun 2, 2026	33.60	33.84	32.72	33.04	32.85	-4.09%	2,844,395
Jun 1, 2026	33.06	34.63	32.76	34.45	34.25	4.55%	4,045,058
May 29, 2026	32.42	33.52	31.83	32.95	32.76	1.63%	3,340,037
May 28, 2026	31.69	32.61	31.43	32.42	32.23	2.66%	3,015,789
May 27, 2026	31.01	31.97	31.01	31.58	31.40	1.25%	2,348,296
May 26, 2026	31.50	31.60	30.91	31.19	31.01	-2.26%	2,216,599
May 22, 2026	32.32	32.68	31.64	31.91	31.73	-0.28%	2,128,613
May 21, 2026	31.89	32.28	31.33	32.00	31.82	-0.37%	2,312,498