Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	42.05	43.16	41.63	43.07	43.07	1.22%	575,955
Nov 9, 2026	42.17	43.16	41.90	42.55	42.55	0.66%	3,100,090
Nov 6, 2026	39.48	42.87	39.32	42.27	42.27	2.85%	3,931,753
Nov 5, 2026	41.31	42.01	40.63	41.10	41.10	0.78%	1,950,036
Nov 4, 2026	40.82	41.36	40.21	40.78	40.78	1.39%	2,375,795
Nov 3, 2026	39.84	40.94	39.34	40.22	40.22	-0.74%	2,347,842
Nov 2, 2026	39.58	40.72	39.27	40.52	40.52	2.27%	2,268,357
Oct 30, 2026	39.58	39.75	39.24	39.62	39.62	1.67%	1,384,411
Oct 29, 2026	38.75	39.24	38.58	38.97	38.97	0.33%	1,054,849
Oct 28, 2026	38.93	39.26	38.35	38.84	38.84	-0.92%	2,112,639
Oct 27, 2026	40.08	40.29	38.98	39.20	39.20	-3.16%	1,956,871
Oct 26, 2026	41.18	41.23	40.14	40.48	40.48	-0.86%	1,624,265
Oct 23, 2026	41.29	41.66	40.04	40.83	40.83	-2.27%	1,984,628
Oct 22, 2026	39.80	41.91	39.72	41.78	41.78	6.23%	2,766,111
Oct 21, 2026	38.43	39.50	38.43	39.33	39.33	1.63%	2,522,084
Oct 20, 2026	38.47	38.92	38.00	38.70	38.70	2.71%	1,364,940
Oct 19, 2026	36.87	37.85	36.77	37.68	37.68	1.13%	1,092,124
Oct 16, 2026	38.00	38.44	36.63	37.26	37.26	-0.88%	1,814,736
Oct 15, 2026	36.00	37.69	35.82	37.59	37.59	6.40%	1,867,214
Oct 14, 2026	35.46	35.78	34.74	35.33	35.33	0.31%	1,644,100
Oct 13, 2026	34.97	35.72	34.84	35.22	35.22	2.53%	1,557,078
Oct 12, 2026	34.67	35.00	34.32	34.35	34.35	-0.15%	1,280,506
Oct 9, 2026	34.69	35.07	34.29	34.40	34.40	-0.78%	1,288,971
Oct 8, 2026	33.74	34.86	33.17	34.67	34.67	3.03%	2,359,230
Oct 7, 2026	33.36	34.36	33.07	33.65	33.65	0.60%	1,706,482
Oct 6, 2026	33.61	33.76	33.26	33.45	33.45	-0.21%	1,804,871
Oct 5, 2026	33.14	33.61	33.00	33.52	33.52	0.69%	2,031,689
Oct 2, 2026	34.64	34.72	33.19	33.29	33.29	-4.06%	1,805,848
Oct 1, 2026	33.75	35.14	33.41	34.70	34.70	6.67%	2,285,101
Sep 30, 2026	32.31	32.69	32.08	32.53	32.53	0.90%	1,875,701
Sep 29, 2026	32.38	32.78	32.04	32.24	32.24	-1.10%	1,586,177
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