Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	44.38	45.04	44.35	45.00	-	1.55%	771,548
Jul 11, 2025	44.94	45.02	44.16	44.31	44.31	-2.19%	1,127,914
Jul 10, 2025	45.65	45.80	45.26	45.30	45.30	-0.85%	1,045,071
Jul 9, 2025	46.17	46.33	45.29	45.69	45.69	-0.95%	985,363
Jul 8, 2025	45.95	46.44	45.84	46.13	46.13	0.15%	1,389,076
Jul 7, 2025	45.79	46.75	45.62	46.06	46.06	0.30%	2,340,078
Jul 3, 2025	45.60	45.97	45.37	45.92	45.92	2.07%	1,088,830
Jul 2, 2025	44.92	45.06	44.46	44.99	44.99	0.04%	1,512,858
Jul 1, 2025	44.06	45.40	44.03	44.97	44.97	2.18%	1,662,583
Jun 30, 2025	43.80	44.09	43.42	44.01	44.01	1.08%	1,692,502
Jun 27, 2025	43.59	44.29	42.53	43.54	43.54	3.07%	4,096,149
Jun 26, 2025	41.95	42.39	41.72	42.25	42.25	1.26%	593,951
Jun 25, 2025	42.12	42.51	41.59	41.72	41.72	-1.14%	1,678,342
Jun 24, 2025	41.89	42.30	41.71	42.20	42.20	1.69%	1,859,983
Jun 23, 2025	40.74	41.66	40.62	41.50	41.50	2.09%	1,783,887
Jun 20, 2025	42.29	42.34	40.47	40.65	40.65	-3.44%	4,414,810
Jun 18, 2025	43.20	43.20	42.03	42.10	42.10	-2.50%	1,447,379
Jun 17, 2025	43.99	44.12	43.12	43.18	43.01	-1.95%	1,179,817
Jun 16, 2025	43.08	44.10	43.08	44.04	43.86	2.61%	1,809,113
Jun 13, 2025	43.37	43.60	42.77	42.92	42.75	-1.54%	1,287,745
Jun 12, 2025	43.75	43.77	43.17	43.59	43.42	-0.59%	986,470
Jun 11, 2025	43.79	44.11	43.48	43.85	43.67	0.55%	1,310,179
Jun 10, 2025	43.29	43.91	43.28	43.61	43.44	0.95%	1,381,796
Jun 9, 2025	43.24	43.54	42.55	43.20	43.03	0.16%	2,395,192
Jun 6, 2025	42.45	43.13	42.27	43.13	42.96	2.45%	1,606,998
Jun 5, 2025	42.74	43.00	42.00	42.10	41.93	-1.22%	1,348,213
Jun 4, 2025	42.91	42.91	42.50	42.62	42.45	-0.28%	1,439,195
Jun 3, 2025	42.52	42.85	42.26	42.74	42.57	-0.02%	1,283,686
Jun 2, 2025	42.88	42.96	42.22	42.75	42.58	-0.70%	1,238,720
May 30, 2025	43.43	43.43	42.59	43.05	42.88	-0.94%	1,981,528
May 29, 2025	44.03	44.37	43.14	43.46	43.29	-1.52%	2,026,417
May 28, 2025	43.91	44.49	43.83	44.13	43.95	0.30%	1,745,395
May 27, 2025	43.87	44.09	43.58	44.00	43.82	1.13%	1,269,309
May 23, 2025	43.31	43.57	42.98	43.51	43.34	-0.02%	945,783
May 22, 2025	43.64	43.93	43.29	43.52	43.35	-0.34%	1,369,189
May 21, 2025	44.23	44.56	43.66	43.67	43.49	-1.73%	1,215,611
May 20, 2025	44.10	44.57	43.98	44.44	44.26	0.77%	1,145,587
May 19, 2025	44.00	44.30	43.75	44.10	43.92	-0.20%	1,257,697
May 16, 2025	43.18	44.35	43.18	44.19	44.01	0.73%	2,286,871
May 15, 2025	43.63	44.04	43.01	43.87	43.69	1.48%	2,345,162
May 14, 2025	43.86	44.06	42.88	43.23	43.06	-1.12%	1,639,746
May 13, 2025	43.86	44.24	43.63	43.72	43.54	0.41%	2,537,570
May 12, 2025	43.32	43.81	42.63	43.54	43.37	2.54%	2,652,507
May 9, 2025	42.30	43.66	41.59	42.46	42.29	1.00%	3,115,579
May 8, 2025	41.96	42.75	38.98	42.04	41.87	-15.16%	8,156,042
May 7, 2025	49.56	50.24	49.47	49.55	49.35	-0.26%	2,343,750
May 6, 2025	49.23	49.92	49.23	49.68	49.48	0.22%	1,280,475
May 5, 2025	49.52	49.97	49.27	49.57	49.37	-0.28%	1,574,382
May 2, 2025	49.84	50.41	49.53	49.71	49.51	0.95%	1,329,284
May 1, 2025	50.00	50.18	49.22	49.24	49.04	-2.03%	1,498,024