Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	38.41	39.79	38.03	39.53	39.34	4.55%	2,291,280
Feb 25, 2026	38.00	38.05	37.03	37.81	37.62	-0.34%	2,450,800
Feb 24, 2026	37.43	38.52	37.36	37.94	37.75	1.07%	2,858,857
Feb 23, 2026	38.51	38.67	37.47	37.54	37.36	-3.57%	2,117,743
Feb 20, 2026	38.70	39.47	38.40	38.93	38.74	0.18%	2,758,608
Feb 19, 2026	38.71	39.30	38.38	38.86	38.67	-0.82%	2,379,261
Feb 18, 2026	37.90	39.19	37.90	39.18	38.99	3.84%	2,726,870
Feb 17, 2026	37.87	38.12	36.50	37.73	37.55	0.99%	2,386,020
Feb 13, 2026	36.63	37.52	36.63	37.36	37.18	2.89%	2,963,012
Feb 12, 2026	37.34	37.34	34.79	36.31	36.13	-2.34%	3,920,717
Feb 11, 2026	39.75	39.90	37.18	37.18	37.00	-5.01%	5,159,308
Feb 10, 2026	39.55	40.06	38.83	39.14	38.95	-0.89%	2,388,819
Feb 9, 2026	40.11	41.00	38.92	39.49	39.30	-2.23%	4,208,184