Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	45.04	45.48	44.86	45.41	45.41	0.69%	2,770,178
Aug 26, 2025	45.28	45.71	45.02	45.10	45.10	-0.77%	1,169,024
Aug 25, 2025	45.30	45.48	45.09	45.45	45.45	0.31%	1,234,993
Aug 22, 2025	44.81	45.74	44.35	45.31	45.31	1.77%	1,741,591
Aug 21, 2025	43.78	44.55	43.61	44.52	44.52	1.09%	1,609,273
Aug 20, 2025	44.77	44.88	43.85	44.04	44.04	-1.67%	2,568,935
Aug 19, 2025	44.29	44.90	44.12	44.79	44.79	1.63%	1,815,650
Aug 18, 2025	43.79	44.14	43.44	44.07	44.07	0.94%	1,961,516
Aug 15, 2025	43.67	44.02	43.52	43.66	43.66	-0.09%	2,553,266
Aug 14, 2025	43.78	44.15	43.43	43.70	43.70	-1.18%	1,556,111
Aug 13, 2025	43.40	44.24	43.39	44.22	44.22	2.10%	1,479,019
Aug 12, 2025	43.36	43.71	42.89	43.31	43.31	0.14%	1,400,173
Aug 11, 2025	43.60	44.09	43.18	43.25	43.25	-0.67%	1,892,230
Aug 8, 2025	42.06	44.44	42.06	43.54	43.54	4.36%	2,940,107
Aug 7, 2025	42.50	42.53	41.59	41.72	41.72	-1.14%	3,073,871
Aug 6, 2025	42.52	42.67	41.76	42.20	42.20	-0.40%	2,756,692
Aug 5, 2025	42.75	42.92	41.71	42.37	42.37	-0.42%	2,304,720
Aug 4, 2025	42.65	42.89	42.32	42.55	42.55	0.14%	2,597,676
Aug 1, 2025	43.09	43.38	42.38	42.49	42.49	-3.54%	2,685,928
Jul 31, 2025	44.11	44.80	43.70	44.05	44.05	-0.34%	2,574,822
Jul 30, 2025	45.26	45.82	44.12	44.20	44.20	-2.19%	1,555,740
Jul 29, 2025	45.41	45.45	44.71	45.19	45.19	-0.29%	1,011,752
Jul 28, 2025	45.47	45.51	45.09	45.32	45.32	-0.42%	836,741
Jul 25, 2025	45.10	45.74	44.67	45.51	45.51	0.95%	808,288
Jul 24, 2025	45.89	45.97	44.82	45.08	45.08	-1.79%	981,381
Jul 23, 2025	45.79	46.19	45.78	45.90	45.90	0.26%	848,525
Jul 22, 2025	45.11	45.87	45.02	45.78	45.78	1.96%	925,712
Jul 21, 2025	45.49	45.69	44.86	44.90	44.90	-1.04%	927,681
Jul 18, 2025	45.44	45.71	45.19	45.37	45.37	-0.20%	792,344
Jul 17, 2025	44.74	45.56	44.74	45.46	45.46	1.31%	1,223,074
Jul 16, 2025	44.44	44.91	44.29	44.87	44.87	1.77%	1,091,014
Jul 15, 2025	44.85	45.12	44.08	44.09	44.09	-1.80%	1,406,683
Jul 14, 2025	44.38	45.10	44.35	44.90	44.90	1.33%	1,853,474
Jul 11, 2025	44.94	45.02	44.16	44.31	44.31	-2.19%	1,127,914
Jul 10, 2025	45.65	45.80	45.26	45.30	45.30	-0.85%	1,045,071
Jul 9, 2025	46.17	46.33	45.29	45.69	45.69	-0.95%	985,363
Jul 8, 2025	45.95	46.44	45.84	46.13	46.13	0.15%	1,389,076
Jul 7, 2025	45.79	46.75	45.62	46.06	46.06	0.30%	2,340,078
Jul 3, 2025	45.60	45.97	45.37	45.92	45.92	2.07%	1,088,830
Jul 2, 2025	44.92	45.06	44.46	44.99	44.99	0.04%	1,512,858
Jul 1, 2025	44.06	45.40	44.03	44.97	44.97	2.18%	1,662,583
Jun 30, 2025	43.80	44.09	43.42	44.01	44.01	1.08%	1,692,502
Jun 27, 2025	43.59	44.29	42.53	43.54	43.54	3.07%	4,096,149
Jun 26, 2025	41.95	42.39	41.72	42.25	42.25	1.26%	593,951
Jun 25, 2025	42.12	42.51	41.59	41.72	41.72	-1.14%	1,678,342
Jun 24, 2025	41.89	42.30	41.71	42.20	42.20	1.69%	1,859,983
Jun 23, 2025	40.74	41.66	40.62	41.50	41.50	2.09%	1,783,887
Jun 20, 2025	42.29	42.34	40.47	40.65	40.65	-3.44%	4,414,810
Jun 18, 2025	43.20	43.20	42.03	42.10	42.10	-2.50%	1,447,379
Jun 17, 2025	43.99	44.12	43.12	43.18	43.01	-1.95%	1,179,817