ExlService Holdings, Inc. - EXLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	44.14	44.7	44.7	45.16	44.14	2.37M
December 19, 2024	44.5	44.84	44.84	45.28	44.42	808,256
December 18, 2024	45.65	44.13	44.13	45.96	43.98	956,695
December 17, 2024	45.76	45.59	45.59	46.03	45.46	672,518
December 16, 2024	46.11	46.1	46.1	46.28	45.83	633,200
December 13, 2024	46.13	45.93	45.93	46.37	45.76	401,409
December 12, 2024	46.44	46.29	46.29	46.45	45.98	78,217
December 11, 2024	46.64	46.43	46.43	46.82	46.21	656,947
December 10, 2024	45.94	46.29	46.29	46.72	45.38	542,400
December 09, 2024	46.63	46.09	46.09	46.68	46	720,400
December 06, 2024	46.8	46.61	46.61	46.98	46.44	620,100
December 05, 2024	46.25	45.93	45.93	46.25	45.69	35,867
December 04, 2024	46.05	46.25	46.25	46.44	45.87	633,372
December 03, 2024	46.29	45.97	45.97	46.92	45.65	1.26M
December 02, 2024	46.48	46.09	46.09	46.76	45.64	630,426
November 29, 2024	46.7	46.36	46.36	47.12	46.24	376,951
November 27, 2024	47.05	46.59	46.59	47.37	46.32	512,500
November 26, 2024	46.84	47.02	47.02	47.2	46.71	632,900
November 25, 2024	46.54	46.77	46.77	47.12	46.53	1.09M
November 22, 2024	46.01	46.21	46.21	46.4	45.82	713,279
November 21, 2024	44.3	45.66	45.66	45.74	44.3	758,249
November 20, 2024	44.09	44.38	44.38	44.39	43.76	729,523
November 19, 2024	44.06	44.28	44.28	44.3	43.76	837,789
November 18, 2024	44.66	44.35	44.35	44.96	44.24	726,309
November 15, 2024	45.25	44.45	44.45	45.61	44.38	149,773
November 14, 2024	46.16	45.42	45.42	46.29	44.88	933,549
November 13, 2024	46.5	46.16	46.16	46.88	46.06	891,938
November 12, 2024	46.83	46.82	46.82	47.32	46.63	938,900
November 11, 2024	45.8	46.9	46.9	47.06	45.76	878,588
November 08, 2024	45.34	45.73	45.73	45.88	45.34	1.13M
November 07, 2024	45.1	45.49	45.49	45.76	44.57	914,803
November 06, 2024	44.09	45.15	45.15	45.44	44.07	2.07M
November 05, 2024	42.15	43.08	43.08	43.1	42.03	1.07M
November 04, 2024	41.72	42.12	42.12	42.34	41.55	1.4M
November 01, 2024	41.69	41.65	41.65	41.82	41.22	917,436
October 31, 2024	41.75	41.67	41.67	42.27	41.66	1.56M
October 30, 2024	39.41	41.65	41.65	42.15	39.34	1.9M
October 29, 2024	38.38	39.03	39.03	39.08	38.36	812,948
October 28, 2024	38.96	38.74	38.74	39.12	38.72	615,700
October 25, 2024	39.07	38.6	38.6	39.29	38.4	776,000
October 24, 2024	39.22	39.09	39.09	39.32	39	474,345
October 23, 2024	39.4	39.28	39.28	39.65	39.08	495,900
October 22, 2024	39.65	39.45	39.45	39.76	39.16	484,653
October 21, 2024	40.31	39.83	39.83	40.46	39.81	1.04M
October 18, 2024	40.68	40.4	40.4	40.77	40.13	879,516
October 17, 2024	40.38	40.47	40.47	40.56	40.13	767,495
October 16, 2024	39.88	40.32	40.32	40.43	39.73	481,900
October 15, 2024	39.91	39.7	39.7	40.36	39.68	941,800
October 14, 2024	40.03	39.91	39.91	40.11	39.67	519,437
October 11, 2024	38.73	39.48	39.48	39.5	38.73	556,408
October 10, 2024	38.8	38.64	38.64	38.93	38.52	869,638
October 09, 2024	38.94	39.07	39.07	39.43	38.8	556,513
October 08, 2024	38.59	38.83	38.83	38.96	38.26	572,600
October 07, 2024	38.56	38.42	38.42	38.76	38.28	621,600
October 04, 2024	39.23	38.77	38.77	39.51	38.43	952,048
October 03, 2024	38.4	38.99	38.99	39.09	38.35	862,113
October 02, 2024	38	38.42	38.42	38.55	37.88	763,354
October 01, 2024	38.19	38.1	38.1	38.3	37.81	684,800
September 30, 2024	37.88	38.15	38.15	38.21	37.53	1.14M
September 27, 2024	38.32	37.92	37.92	38.72	37.75	1.59M

ExlService Holdings, Inc. (EXLS) NASDAQ