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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	32.37	32.46	32.46	33.34	31.01	4.32M
February 03, 2026	39	32.34	32.34	39	32.09	4M
February 02, 2026	39.21	39.77	39.77	39.99	38.92	1.07M
January 30, 2026	38.66	39.15	39.15	39.36	38.24	1.97M
January 29, 2026	39.63	38.6	38.6	40.01	38.27	1.78M
January 28, 2026	40.42	39.78	39.78	40.82	39.62	1.53M
January 27, 2026	42.53	40.49	40.49	42.54	40.34	1.67M
January 26, 2026	42.65	42.67	42.67	43.19	42.02	1.05M
January 23, 2026	42.46	42.64	42.64	42.81	42.2	937,900
January 22, 2026	42.45	42.73	42.73	43.04	42.4	709,744
January 21, 2026	41.72	42.32	42.32	42.49	41.66	1.1M
January 20, 2026	42.36	41.64	41.64	42.81	41.47	1.16M
January 16, 2026	42.47	42.77	42.77	42.87	42.04	1.18M
January 15, 2026	42.6	42.63	42.63	43.15	42.37	1.18M
January 14, 2026	41.68	42.48	42.48	42.61	41.68	1.14M
January 13, 2026	42.16	41.68	41.68	42.23	41.56	1.02M
January 12, 2026	42.47	42.23	42.23	42.52	42.14	974,800
January 09, 2026	42.58	42.68	42.68	43.14	42.57	922,791
January 08, 2026	42.73	42.69	42.69	43.17	42.62	857,861
January 07, 2026	42.75	42.73	42.73	43	42.3	822,229
January 06, 2026	41.81	42.37	42.37	42.66	41.73	975,592
January 05, 2026	41.1	42.01	42.01	42.25	40.71	1.29M
January 02, 2026	42.35	41.21	41.21	42.52	41.15	1.43M
December 31, 2025	42.83	42.44	42.44	42.88	42.44	951,159
December 30, 2025	43.12	42.75	42.75	43.21	42.71	1.02M
December 29, 2025	43.3	43.27	43.27	43.67	43.04	957,000
December 26, 2025	43.37	43.3	43.3	43.46	43.03	464,523
December 24, 2025	43.32	43.3	43.3	43.59	43.2	395,200
December 23, 2025	43.26	43.32	43.32	43.58	43.13	1.01M
December 22, 2025	43.43	43.38	43.38	43.88	43.28	1.53M
December 19, 2025	42.53	43.1	43.1	43.23	42.53	2.53M
December 18, 2025	42.39	42.91	42.91	43.05	42.29	1.49M
December 17, 2025	41.81	42.43	42.43	42.5	41.71	1.31M
December 16, 2025	42	41.78	41.78	42.16	41.49	1.43M
December 15, 2025	41.64	41.52	41.52	41.86	41	1.17M
December 12, 2025	41.81	41.64	41.64	42.03	41.4	971,751
December 11, 2025	40.77	41.52	41.52	41.55	40.65	1.22M
December 10, 2025	40.07	40.77	40.77	40.78	40	1.19M
December 09, 2025	40.08	40.06	40.06	40.54	39.98	877,300
December 08, 2025	40.6	40.06	40.06	40.75	39.84	1.05M
December 05, 2025	40.59	40.72	40.72	41.27	40.53	797,900
December 04, 2025	40.45	40.92	40.92	41.1	40.45	926,739
December 03, 2025	39.77	40.19	40.19	40.34	39.51	1.29M
December 02, 2025	40	39.77	39.77	40.29	39.76	882,787
December 01, 2025	39.63	40.05	40.05	40.47	39.25	1.35M
November 28, 2025	39.96	39.73	39.73	40.08	39.69	474,792
November 26, 2025	39.83	39.82	39.82	40.02	39.59	871,500
November 25, 2025	39.1	39.74	39.74	39.93	39.1	1.07M
November 24, 2025	39.32	38.84	38.84	39.43	38.83	1.21M
November 21, 2025	39.04	39.39	39.39	39.88	38.92	1.32M
November 20, 2025	39.04	38.71	38.71	39.4	38.45	1.4M
November 19, 2025	38.71	38.89	38.89	39.01	38.57	1.5M
November 18, 2025	38.83	38.77	38.77	39.28	38.45	1.08M
November 17, 2025	39.7	38.77	38.77	39.73	38.69	1.24M
November 14, 2025	39.55	39.71	39.71	40.28	39.11	885,213
November 13, 2025	39.24	39.87	39.87	39.97	39.24	1.52M
November 12, 2025	39.73	39.51	39.51	40.05	39.5	1.14M
November 11, 2025	39.63	39.57	39.57	39.86	39.23	947,100
November 10, 2025	39.45	39.63	39.63	39.92	39.12	802,300
November 07, 2025	38.81	39.54	39.54	39.91	38.72	1.56M

ExlService Holdings, Inc. (EXLS) NASDAQ