Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.42	33.52	31.83	32.95	32.95	1.63%	3,087,204
May 28, 2026	31.69	32.61	31.43	32.42	32.42	2.66%	3,011,518
May 27, 2026	31.01	31.97	31.01	31.58	31.58	1.25%	2,347,929
May 26, 2026	31.50	31.60	30.91	31.19	31.19	-2.26%	2,216,572
May 22, 2026	32.32	32.68	31.64	31.91	31.91	-0.28%	2,128,613
May 21, 2026	31.89	32.28	31.33	32.00	32.00	-0.37%	2,296,251
May 20, 2026	31.32	32.20	30.65	32.12	32.12	1.42%	2,721,154
May 19, 2026	31.80	32.95	31.35	31.67	31.67	1.02%	3,369,187
May 18, 2026	29.03	31.46	28.97	31.35	31.35	7.92%	4,074,076
May 15, 2026	29.53	30.31	28.87	29.05	29.05	0.38%	5,553,921
May 14, 2026	29.59	29.99	28.78	28.94	28.94	-1.70%	4,749,077
May 13, 2026	30.86	31.14	29.10	29.44	29.44	-5.79%	3,784,045
May 12, 2026	31.61	31.86	31.15	31.25	31.25	-0.16%	3,656,376
May 11, 2026	32.98	33.31	31.14	31.30	31.30	-3.87%	4,159,817
May 8, 2026	34.18	34.63	31.47	32.56	32.56	-5.57%	5,439,137
May 7, 2026	33.92	34.73	33.92	34.48	34.48	2.01%	3,379,265
May 6, 2026	34.11	34.50	33.52	33.80	33.80	-0.82%	3,386,487
May 5, 2026	34.06	34.14	33.12	34.08	34.08	-0.18%	2,524,924
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%	2,596,913
Apr 30, 2026	33.56	34.77	33.14	34.75	34.75	2.57%	4,811,325
Apr 29, 2026	33.95	34.25	33.53	33.88	33.88	-0.21%	3,383,683
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%	2,601,073
Apr 24, 2026	34.25	34.37	33.74	34.32	34.32	-0.52%	2,216,308
Apr 23, 2026	35.40	35.87	34.04	34.50	34.50	-4.75%	2,462,436
Apr 22, 2026	37.03	37.08	35.99	36.22	36.22	-2.19%	2,024,364
Apr 21, 2026	36.61	37.63	36.46	37.03	37.03	1.06%	2,263,005
Apr 20, 2026	36.87	37.01	36.28	36.64	36.64	-0.79%	2,312,839
Apr 17, 2026	37.20	37.20	36.61	36.93	36.93	0.82%	2,046,391
Apr 16, 2026	36.59	37.08	36.43	36.63	36.63	1.08%	2,509,200
Apr 15, 2026	35.82	36.65	35.59	36.24	36.24	2.08%	3,341,555
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%	3,696,170
Apr 10, 2026	35.32	35.51	33.92	34.18	34.18	-3.83%	3,023,872
Apr 9, 2026	36.62	36.77	35.00	35.54	35.54	-3.76%	2,715,831
Apr 8, 2026	38.19	38.42	36.82	36.93	36.93	-1.49%	2,729,564
Apr 7, 2026	37.49	37.95	37.31	37.49	37.49	-0.32%	1,256,612
Apr 6, 2026	37.64	37.81	37.27	37.61	37.61	-0.34%	1,646,972
Apr 2, 2026	37.29	38.40	36.95	37.74	37.74	1.37%	2,407,538
Apr 1, 2026	37.25	37.48	36.15	37.23	37.23	-0.05%	2,425,284
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%	1,989,894
Mar 27, 2026	37.09	37.59	36.18	36.58	36.58	-2.22%	1,607,568
Mar 26, 2026	37.58	38.13	37.13	37.41	37.41	-0.66%	2,533,195
Mar 25, 2026	38.11	38.60	36.85	37.66	37.66	-0.42%	1,405,816
Mar 24, 2026	38.60	38.76	37.65	37.82	37.82	-2.43%	1,689,820
Mar 23, 2026	38.73	39.30	37.99	38.76	38.76	0.16%	2,043,900
Mar 20, 2026	38.29	38.71	37.85	38.70	38.70	1.02%	4,176,310
Mar 19, 2026	38.04	39.00	37.73	38.31	38.31	1.46%	2,479,281