Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	47.36	48.00	47.13	47.82	47.82	0.57%	1,248,598
Apr 23, 2025	48.00	48.56	47.27	47.55	47.55	0.42%	1,398,137
Apr 22, 2025	47.31	47.55	47.00	47.35	47.35	1.44%	1,056,003
Apr 21, 2025	47.36	47.64	46.07	46.68	46.68	-1.93%	954,409
Apr 17, 2025	47.90	48.08	47.41	47.60	47.60	-0.27%	903,667
Apr 16, 2025	47.94	48.41	47.35	47.73	47.73	-0.44%	1,087,907
Apr 15, 2025	48.17	48.37	47.83	47.94	47.94	-0.15%	835,179
Apr 14, 2025	47.95	48.16	47.37	48.01	48.01	1.50%	1,122,524
Apr 11, 2025	46.61	47.52	46.18	47.30	47.30	1.26%	1,090,083
Apr 10, 2025	47.27	47.67	45.58	46.71	46.71	-2.93%	1,262,923
Apr 9, 2025	44.71	48.27	44.36	48.12	48.12	6.74%	2,597,157
Apr 8, 2025	48.07	48.07	44.55	45.08	45.08	-3.65%	1,513,209
Apr 7, 2025	45.83	47.77	44.40	46.79	46.79	-0.59%	1,845,174
Apr 4, 2025	47.63	48.40	46.80	47.07	47.07	-3.76%	2,182,743
Apr 3, 2025	49.08	49.36	47.92	48.91	48.91	-3.21%	1,974,391
Apr 2, 2025	50.21	50.71	49.97	50.53	50.53	-0.06%	1,561,227
Apr 1, 2025	50.16	50.62	49.43	50.56	50.56	0.36%	932,031
Mar 31, 2025	49.42	50.66	48.96	50.38	50.38	0.76%	1,253,151
Mar 28, 2025	50.54	50.82	49.49	50.00	50.00	-1.48%	1,088,529
Mar 27, 2025	50.40	50.90	49.81	50.75	50.75	0.81%	1,834,880
Mar 26, 2025	50.88	51.27	50.33	50.34	50.34	-0.47%	2,098,064
Mar 25, 2025	50.22	50.59	49.98	50.58	50.58	1.30%	1,420,107
Mar 24, 2025	50.33	50.41	49.56	49.93	49.93	0.06%	1,282,727
Mar 21, 2025	48.98	49.95	48.80	49.90	49.90	0.93%	3,102,812
Mar 20, 2025	50.68	50.88	49.40	49.44	49.44	-3.27%	1,117,744
Mar 19, 2025	50.65	51.28	50.47	51.11	51.11	1.25%	782,350
Mar 18, 2025	50.05	50.71	49.75	50.48	50.48	0.22%	1,215,475
Mar 17, 2025	50.21	50.61	49.78	50.37	50.37	0.46%	1,136,094
Mar 14, 2025	49.47	50.16	49.35	50.14	50.14	1.60%	927,656
Mar 13, 2025	48.98	49.45	48.66	49.35	49.35	0.51%	1,440,663
Mar 12, 2025	50.19	50.19	48.50	49.10	49.10	-1.07%	1,906,937
Mar 11, 2025	50.02	50.28	48.93	49.63	49.63	-1.17%	1,277,641
Mar 10, 2025	51.27	51.68	49.79	50.22	50.05	-2.75%	1,375,239
Mar 7, 2025	50.77	51.74	50.29	51.64	51.46	1.24%	1,027,453
Mar 6, 2025	51.65	52.03	50.86	51.01	50.84	-1.94%	1,119,133
Mar 5, 2025	51.00	52.10	50.51	52.02	51.84	-0.46%	1,300,415
Mar 4, 2025	52.40	52.83	51.81	52.26	52.08	-0.89%	1,224,297
Mar 3, 2025	53.29	54.00	52.47	52.73	52.55	-0.92%	1,598,320
Feb 28, 2025	52.52	53.36	52.33	53.22	53.04	0.99%	2,318,616
Feb 27, 2025	52.92	53.22	52.62	52.70	52.52	-0.34%	1,186,877
Feb 26, 2025	52.40	53.19	52.33	52.88	52.70	0.92%	2,545,542
Feb 25, 2025	52.55	52.76	51.92	52.40	52.22	-0.19%	1,430,412
Feb 24, 2025	53.28	53.42	52.46	52.50	52.32	-1.41%	1,608,653
Feb 21, 2025	54.45	55.00	53.14	53.25	53.07	-2.26%	1,745,208
Feb 20, 2025	54.58	54.75	53.96	54.48	54.29	-0.87%	1,247,026
Feb 19, 2025	55.00	55.22	54.67	54.96	54.77	0.49%	1,332,625
Feb 18, 2025	54.92	55.50	54.60	54.69	54.50	-0.65%	1,485,733
Feb 14, 2025	55.34	55.55	54.69	55.05	54.86	-0.88%	1,599,287
Feb 13, 2025	54.91	55.84	54.62	55.54	55.35	1.17%	1,282,573
Feb 12, 2025	54.27	55.08	53.78	54.90	54.71	0.24%	1,780,309