ExlService Holdings, Inc. (EXLS) NASDAQ

46.16

+0.75(+1.65%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 14, 202545.8446.1646.1646.3845.231.04M
March 13, 202546.0945.4145.4146.2745.21.03M
March 12, 202546.546.1246.1246.6545.7983,877
March 11, 202545.9846.0946.0946.7445.731.14M
March 10, 202547.1945.7745.7747.5745.51.16M
March 07, 202546.7847.5847.5847.6146.23834,071
March 06, 202546.9546.7646.7647.6746.23842,200
March 05, 202546.8547.4647.4647.6546.691.1M
March 04, 202547.3846.9546.9547.646.331.53M
March 03, 202548.4547.8347.8348.6747.611.75M
February 28, 202548.3248.4548.4548.6347.751.63M
February 27, 202549.2648.4348.4350.648.111.98M
February 26, 202548.2248.6348.6351.3148.222.69M
February 25, 202548.2648.748.749.0247.971.74M
February 24, 20254848.2148.2148.4247.472.33M
February 21, 202550.59484850.6547.892.01M
February 20, 202551.4550.4350.4351.5150.05821,400
February 19, 202550.751.7951.7952.0750.5910,839
February 18, 202550.8551.0251.0251.250.76772,166
February 14, 202551.7550.9350.9351.8650.83603,854
February 13, 202551.1551.4151.4151.5450.48630,154
February 12, 202550.1250.9750.9751.4850.05692,500
February 11, 202551.1651.0351.0351.4750.36591,612
February 10, 202551.551.5151.5151.9151.34926,213
February 07, 202552.0651.451.452.4351.24701,933
February 06, 202552.0551.851.852.351.22888,145
February 05, 202550.9651.7251.7251.8450.551.15M
February 04, 202550.8250.6650.6651.2550.58820,254
February 03, 202549.5650.9550.9551.149.24847,146
January 31, 202550.3850.2650.2650.850.03890,105
January 30, 202550.3750.4950.4950.7550.14672,000
January 29, 202549.9649.949.950.3549.58565,646
January 28, 202549.550.2250.2251.0749.351.1M
January 27, 202548.7249.5449.5449.6648.571.11M
January 24, 202548.8649.1449.1449.2348.45911,365
January 23, 202549.4749.1249.1249.7648.821.09M
January 22, 202549.9349.7749.7749.9848.961.23M
January 21, 202547.6849.7349.7350.1147.623.05M
January 17, 202547.4347.1547.1547.9346.98676,300
January 16, 202546.4847.0647.0647.2546.46555,845
January 15, 202546.6746.3546.3546.7345.82720,500
January 14, 202547.0345.8845.8847.1445.561.49M
January 13, 202544.6146.2546.2546.2844.611.11M
January 10, 202544.3945.1145.1145.1644.21.71M
January 08, 202543.9645.2845.2845.343.78540,300
January 07, 202544.6944.1344.1344.8343.68616,600
January 06, 202544.644.6544.6544.9444.38579,903
January 03, 202544.2444.7344.7344.7944.12607,714
January 02, 202544.6544.2144.2144.8843.81447,600
December 31, 202444.4944.3844.3844.8144.23934,717
December 30, 202444.344.2644.2644.4643.7569,545
December 27, 202445.0644.5344.5345.3144.35487,926
December 26, 20244545.3945.3945.4945228,109
December 24, 202444.8845.2845.2845.3144.62240,800
December 23, 202444.6544.6144.6144.8644.45533,300
December 20, 202444.1444.744.745.1644.143.18M
December 19, 202444.544.8444.8445.2844.42808,256
December 18, 202445.6544.1344.1345.9643.98990,000
December 17, 202445.7645.5945.5946.0345.46672,518
December 16, 202446.1146.146.146.2845.83633,200