Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.18	34.63	31.47	32.56	32.56	-5.57%	5,436,164
May 7, 2026	33.92	34.73	33.92	34.48	34.48	2.01%	3,376,492
May 6, 2026	34.11	34.50	33.52	33.80	33.80	-0.82%	3,384,218
May 5, 2026	34.06	34.14	33.12	34.08	34.08	-0.18%	2,524,910
May 4, 2026	34.22	35.14	33.97	34.14	34.14	-0.55%	2,419,878
May 1, 2026	35.00	35.54	34.10	34.33	34.33	-1.21%	2,595,960
Apr 30, 2026	33.56	34.77	33.14	34.75	34.75	2.57%	4,803,287
Apr 29, 2026	33.95	34.25	33.53	33.88	33.88	-0.21%	3,383,632
Apr 28, 2026	34.44	34.91	33.76	33.95	33.95	0.35%	3,560,999
Apr 27, 2026	34.33	34.98	33.67	33.83	33.83	-1.43%	2,601,061
Apr 24, 2026	34.25	34.37	33.74	34.32	34.32	-0.52%	2,216,287
Apr 23, 2026	35.40	35.87	34.04	34.50	34.50	-4.75%	2,359,620
Apr 22, 2026	37.03	37.08	35.99	36.22	36.22	-2.19%	2,024,286
Apr 21, 2026	36.61	37.63	36.46	37.03	37.03	1.06%	2,262,872
Apr 20, 2026	36.87	37.01	36.28	36.64	36.64	-0.79%	2,312,139
Apr 17, 2026	37.20	37.20	36.61	36.93	36.93	0.82%	2,044,359
Apr 16, 2026	36.59	37.08	36.43	36.63	36.63	1.08%	2,509,099
Apr 15, 2026	35.82	36.65	35.59	36.24	36.24	2.08%	3,341,551
Apr 14, 2026	35.67	36.16	35.43	35.50	35.50	-0.11%	2,575,686
Apr 13, 2026	34.24	35.69	34.23	35.54	35.54	3.98%	3,696,053
Apr 10, 2026	35.32	35.51	33.92	34.18	34.18	-3.83%	3,022,569
Apr 9, 2026	36.62	36.77	35.00	35.54	35.54	-3.76%	2,715,722
Apr 8, 2026	38.19	38.42	36.82	36.93	36.93	-1.49%	2,729,164
Apr 7, 2026	37.49	37.95	37.31	37.49	37.49	-0.32%	1,255,320
Apr 6, 2026	37.64	37.81	37.27	37.61	37.61	-0.34%	1,630,483
Apr 2, 2026	37.29	38.40	36.95	37.74	37.74	1.37%	2,403,811
Apr 1, 2026	37.25	37.48	36.15	37.23	37.23	-0.05%	2,425,172
Mar 31, 2026	37.85	37.99	36.97	37.25	37.25	-0.53%	2,175,687
Mar 30, 2026	36.94	37.51	36.38	37.45	37.45	2.38%	1,988,960
Mar 27, 2026	37.09	37.59	36.18	36.58	36.58	-2.22%	1,581,638
Mar 26, 2026	37.58	38.13	37.13	37.41	37.41	-0.66%	2,532,307
Mar 25, 2026	38.11	38.60	36.85	37.66	37.66	-0.42%	1,405,814
Mar 24, 2026	38.60	38.76	37.65	37.82	37.82	-2.43%	1,688,430
Mar 23, 2026	38.73	39.30	37.99	38.76	38.76	0.16%	1,992,790
Mar 20, 2026	38.29	38.71	37.85	38.70	38.70	1.02%	4,073,793
Mar 19, 2026	38.04	39.00	37.73	38.31	38.31	1.46%	2,466,252
Mar 18, 2026	38.16	38.74	37.73	37.76	37.76	-1.51%	1,888,342
Mar 17, 2026	38.63	39.42	38.25	38.34	38.34	0.16%	2,250,732
Mar 16, 2026	38.26	38.81	38.16	38.28	38.28	-0.05%	1,817,239
Mar 13, 2026	38.68	38.97	37.95	38.30	38.11	0.39%	2,200,925
Mar 12, 2026	38.48	39.00	38.11	38.15	37.96	-1.55%	2,219,264
Mar 11, 2026	39.10	39.41	38.52	38.75	38.56	-0.44%	2,063,662
Mar 10, 2026	40.55	40.96	38.72	38.92	38.73	-4.75%	2,270,353
Mar 9, 2026	41.36	41.36	40.33	40.86	40.66	-2.01%	1,864,079
Mar 6, 2026	41.33	41.75	40.44	41.70	41.50	0.05%	1,559,396
Mar 5, 2026	40.66	41.77	40.51	41.68	41.48	2.21%	1,783,187
Mar 4, 2026	40.24	40.90	39.85	40.78	40.58	1.04%	1,448,183
Mar 3, 2026	39.46	40.58	39.24	40.36	40.16	0.37%	1,891,206
Mar 2, 2026	38.86	40.35	38.86	40.21	40.01	1.23%	1,936,689
Feb 27, 2026	38.88	39.84	38.88	39.72	39.53	0.48%	3,188,490