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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	32.08	30.73	30.73	32.4	30.47	2.4M
March 09, 2026	32.49	32.23	32.23	32.49	31.41	2.03M
March 06, 2026	32.24	32.51	32.51	32.68	31.82	1.43M
March 05, 2026	31.57	32.55	32.55	32.98	31.57	1.78M
March 04, 2026	31.73	32.23	32.23	32.62	31.55	1.74M
March 03, 2026	30.98	31.93	31.93	31.96	30.68	2.43M
March 02, 2026	30.39	31.21	31.21	31.28	30.29	2.32M
February 27, 2026	30.49	31.25	31.25	31.29	30.33	2.46M
February 26, 2026	29.2	30.99	30.99	31.08	29.2	3.18M
February 25, 2026	28.83	28.67	28.67	28.96	26.94	4.04M
February 24, 2026	28.45	28.75	28.75	29.29	27.88	2.73M
February 23, 2026	30.25	28.51	28.51	30.25	28.43	2.75M
February 20, 2026	30.65	30.07	30.07	30.67	29.84	2.36M
February 19, 2026	30.49	30.41	30.41	31	30.15	2.18M
February 18, 2026	30.32	30.9	30.9	30.98	29.89	2M
February 17, 2026	30.04	30.21	30.21	30.46	29.91	2.29M
February 13, 2026	29.62	30.04	30.04	30.34	29.34	3.01M
February 12, 2026	30.25	29.69	29.69	30.61	28.62	3.76M
February 11, 2026	31.31	30.25	30.25	31.47	30.05	3.52M
February 10, 2026	30.9	31.31	31.31	31.98	30.3	2.63M
February 09, 2026	31.45	31.1	31.1	31.5	29.97	3.93M
February 06, 2026	31.55	31.7	31.7	32.07	31.25	2.87M
February 05, 2026	32.8	31.2	31.2	33.59	31.09	4.82M
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

ExlService Holdings, Inc. (EXLS) NASDAQ