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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2025	39.23	38.75	38.75	39.44	37.94	1.7M
November 05, 2025	39.6	39.47	39.47	39.97	39.03	1.26M
November 04, 2025	39.99	39.55	39.55	39.99	38.98	1.02M
November 03, 2025	39.1	39.16	39.16	39.39	38.64	1.6M
October 31, 2025	40.55	39.1	39.1	40.72	38.2	3.37M
October 30, 2025	38.78	40.22	40.22	40.73	38.73	2.67M
October 29, 2025	39.31	38.54	38.54	39.96	37.3	4.7M
October 28, 2025	41.49	41.47	41.47	41.62	41.07	1.08M
October 27, 2025	41.36	41.47	41.47	41.7	41.11	1.44M
October 24, 2025	41.51	41.21	41.21	41.67	41.18	874,425
October 23, 2025	41.27	41.32	41.32	41.55	40.95	842,600
October 22, 2025	41.42	41.28	41.28	41.99	41.22	1.35M
October 21, 2025	40.84	41.42	41.42	41.67	40.64	957,255
October 20, 2025	40.74	40.71	40.71	40.84	40.28	631,351
October 17, 2025	39.74	40.34	40.34	40.57	39.7	904,900
October 16, 2025	40.5	39.67	39.67	40.58	39.6	1.4M
October 15, 2025	41.11	40.44	40.44	41.18	40.36	919,900
October 14, 2025	40.45	41.01	41.01	41.21	40.34	1.83M
October 13, 2025	41.27	40.81	40.81	41.47	40.8	1.27M
October 10, 2025	42.18	41.25	41.25	42.34	41.14	848,000
October 09, 2025	42.52	41.99	41.99	42.72	41.92	952,043
October 08, 2025	42.49	42.46	42.46	42.49	42.13	843,474
October 07, 2025	42.77	42.35	42.35	43.06	42.1	766,000
October 06, 2025	43.13	42.54	42.54	43.64	42.41	784,848
October 03, 2025	43.47	43.07	43.07	43.57	42.94	934,664
October 02, 2025	43.64	43.44	43.44	44.15	43.29	973,839
October 01, 2025	43.8	43.71	43.71	43.98	43.17	1.22M
September 30, 2025	43.89	44.03	44.03	44.11	43.47	1.32M
September 29, 2025	43.94	43.97	43.97	44.32	43.55	1.16M
September 26, 2025	43.03	43.75	43.75	43.82	42.78	944,003
September 25, 2025	43.69	43.22	43.22	43.78	43.06	1.75M
September 24, 2025	43.16	43.64	43.64	43.82	42.94	1.26M
September 23, 2025	43.63	43.16	43.16	43.84	42.95	999,166
September 22, 2025	43.2	43.58	43.58	43.67	43.01	1.51M
September 19, 2025	42.52	43.37	43.37	43.44	42.36	4.27M

ExlService Holdings, Inc. (EXLS) NASDAQ