Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	46.03	46.23	45.24	45.76	45.76	-1.00%	2,479,883
Dec 8, 2025	46.30	46.45	45.92	46.22	46.05	-0.32%	1,532,249
Dec 5, 2025	45.89	46.65	45.74	46.37	46.20	0.78%	1,701,601
Dec 4, 2025	45.43	46.21	45.43	46.01	45.84	1.79%	1,946,963
Dec 3, 2025	44.14	45.31	44.14	45.20	45.03	2.59%	1,781,393
Dec 2, 2025	44.19	44.40	43.75	44.06	43.90	-0.29%	1,546,212
Dec 1, 2025	44.03	44.43	43.85	44.19	44.03	0.30%	2,016,006
Nov 28, 2025	44.21	44.48	44.05	44.06	43.90	-0.34%	847,420
Nov 26, 2025	44.58	44.90	44.20	44.21	44.05	-0.96%	1,725,180
Nov 25, 2025	44.27	45.21	44.27	44.64	44.48	1.27%	1,990,057
Nov 24, 2025	44.21	44.50	43.95	44.08	43.92	-0.63%	2,202,712
Nov 21, 2025	43.95	44.99	43.84	44.36	44.20	1.44%	2,236,850
Nov 20, 2025	43.94	44.38	43.53	43.73	43.57	-0.43%	2,031,824
Nov 19, 2025	43.69	44.21	43.61	43.92	43.76	0.27%	2,131,335
Nov 18, 2025	44.00	44.22	43.53	43.80	43.64	0.14%	3,239,385
Nov 17, 2025	44.80	44.80	43.70	43.74	43.58	-2.56%	2,452,920
Nov 14, 2025	45.00	45.11	44.13	44.89	44.72	-0.36%	1,440,942
Nov 13, 2025	45.70	45.85	44.97	45.05	44.88	-1.08%	1,691,729
Nov 12, 2025	45.00	45.74	44.76	45.54	45.37	1.45%	2,231,220
Nov 11, 2025	44.20	44.98	43.57	44.89	44.72	1.40%	2,088,859
Nov 10, 2025	44.10	44.81	43.20	44.27	44.11	-0.49%	3,218,651
Nov 7, 2025	43.09	45.29	43.09	44.49	44.33	15.89%	7,042,691
Nov 6, 2025	38.95	39.20	38.16	38.39	38.25	-1.11%	3,494,941
Nov 5, 2025	38.52	39.21	38.42	38.82	38.68	1.01%	2,479,552
Nov 4, 2025	38.22	38.62	37.96	38.43	38.29	0.81%	2,254,231
Nov 3, 2025	38.17	38.27	37.49	38.12	37.98	-0.08%	3,382,141
Oct 31, 2025	38.00	38.19	37.73	38.15	38.01	0.08%	2,495,379
Oct 30, 2025	38.04	38.39	37.95	38.12	37.98	0.61%	2,171,382
Oct 29, 2025	38.97	38.97	37.77	37.89	37.75	-3.37%	2,174,802
Oct 28, 2025	39.35	39.64	39.15	39.21	39.07	-0.76%	1,249,016
Oct 27, 2025	39.63	39.75	39.39	39.51	39.36	0.05%	949,980
Oct 24, 2025	40.07	40.07	39.44	39.49	39.34	-0.73%	1,427,990
Oct 23, 2025	39.62	39.97	39.24	39.78	39.63	-	1,682,317
Oct 22, 2025	40.20	40.44	39.58	39.78	39.63	-1.27%	1,961,915
Oct 21, 2025	39.85	40.44	39.74	40.29	40.14	1.08%	1,263,114
Oct 20, 2025	39.63	39.91	39.29	39.86	39.71	1.06%	1,293,866
Oct 17, 2025	38.87	39.55	38.87	39.44	39.29	1.26%	1,691,478
Oct 16, 2025	39.50	39.92	38.22	38.95	38.81	-1.19%	1,658,470
Oct 15, 2025	39.86	39.92	39.24	39.42	39.28	-1.10%	1,254,388
Oct 14, 2025	39.30	40.04	39.11	39.86	39.71	0.86%	1,323,360
Oct 13, 2025	39.41	39.88	39.03	39.52	39.37	0.38%	1,491,479
Oct 10, 2025	40.27	40.35	39.23	39.37	39.23	-2.02%	1,372,153
Oct 9, 2025	40.75	40.87	39.94	40.18	40.03	-1.18%	1,635,385
Oct 8, 2025	40.78	41.01	40.48	40.66	40.51	-0.10%	1,365,167
Oct 7, 2025	41.15	41.36	40.58	40.70	40.55	-1.00%	1,663,142
Oct 6, 2025	41.18	41.29	40.74	41.11	40.96	-0.24%	1,510,239
Oct 3, 2025	41.39	41.55	40.97	41.21	41.06	-0.46%	1,882,247
Oct 2, 2025	41.62	42.10	41.23	41.40	41.25	-1.05%	1,842,553
Oct 1, 2025	41.72	42.07	41.58	41.84	41.69	-0.12%	1,762,914
Sep 30, 2025	42.00	42.13	41.26	41.89	41.74	-0.66%	2,448,529