ExlService Holdings, Inc. (EXLS) NASDAQ

46.16

+0.75(+1.65%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	45.84	46.16	46.16	46.38	45.23	1.04M
March 13, 2025	46.09	45.41	45.41	46.27	45.2	1.03M
March 12, 2025	46.5	46.12	46.12	46.65	45.7	983,877
March 11, 2025	45.98	46.09	46.09	46.74	45.73	1.14M
March 10, 2025	47.19	45.77	45.77	47.57	45.5	1.16M
March 07, 2025	46.78	47.58	47.58	47.61	46.23	834,071
March 06, 2025	46.95	46.76	46.76	47.67	46.23	842,200
March 05, 2025	46.85	47.46	47.46	47.65	46.69	1.1M
March 04, 2025	47.38	46.95	46.95	47.6	46.33	1.53M
March 03, 2025	48.45	47.83	47.83	48.67	47.61	1.75M
February 28, 2025	48.32	48.45	48.45	48.63	47.75	1.63M
February 27, 2025	49.26	48.43	48.43	50.6	48.11	1.98M
February 26, 2025	48.22	48.63	48.63	51.31	48.22	2.69M
February 25, 2025	48.26	48.7	48.7	49.02	47.97	1.74M
February 24, 2025	48	48.21	48.21	48.42	47.47	2.33M
February 21, 2025	50.59	48	48	50.65	47.89	2.01M
February 20, 2025	51.45	50.43	50.43	51.51	50.05	821,400
February 19, 2025	50.7	51.79	51.79	52.07	50.5	910,839
February 18, 2025	50.85	51.02	51.02	51.2	50.76	772,166
February 14, 2025	51.75	50.93	50.93	51.86	50.83	603,854
February 13, 2025	51.15	51.41	51.41	51.54	50.48	630,154
February 12, 2025	50.12	50.97	50.97	51.48	50.05	692,500
February 11, 2025	51.16	51.03	51.03	51.47	50.36	591,612
February 10, 2025	51.5	51.51	51.51	51.91	51.34	926,213
February 07, 2025	52.06	51.4	51.4	52.43	51.24	701,933
February 06, 2025	52.05	51.8	51.8	52.3	51.22	888,145
February 05, 2025	50.96	51.72	51.72	51.84	50.55	1.15M
February 04, 2025	50.82	50.66	50.66	51.25	50.58	820,254
February 03, 2025	49.56	50.95	50.95	51.1	49.24	847,146
January 31, 2025	50.38	50.26	50.26	50.8	50.03	890,105
January 30, 2025	50.37	50.49	50.49	50.75	50.14	672,000
January 29, 2025	49.96	49.9	49.9	50.35	49.58	565,646
January 28, 2025	49.5	50.22	50.22	51.07	49.35	1.1M
January 27, 2025	48.72	49.54	49.54	49.66	48.57	1.11M
January 24, 2025	48.86	49.14	49.14	49.23	48.45	911,365
January 23, 2025	49.47	49.12	49.12	49.76	48.82	1.09M
January 22, 2025	49.93	49.77	49.77	49.98	48.96	1.23M
January 21, 2025	47.68	49.73	49.73	50.11	47.62	3.05M
January 17, 2025	47.43	47.15	47.15	47.93	46.98	676,300
January 16, 2025	46.48	47.06	47.06	47.25	46.46	555,845
January 15, 2025	46.67	46.35	46.35	46.73	45.82	720,500
January 14, 2025	47.03	45.88	45.88	47.14	45.56	1.49M
January 13, 2025	44.61	46.25	46.25	46.28	44.61	1.11M
January 10, 2025	44.39	45.11	45.11	45.16	44.2	1.71M
January 08, 2025	43.96	45.28	45.28	45.3	43.78	540,300
January 07, 2025	44.69	44.13	44.13	44.83	43.68	616,600
January 06, 2025	44.6	44.65	44.65	44.94	44.38	579,903
January 03, 2025	44.24	44.73	44.73	44.79	44.12	607,714
January 02, 2025	44.65	44.21	44.21	44.88	43.81	447,600
December 31, 2024	44.49	44.38	44.38	44.81	44.23	934,717
December 30, 2024	44.3	44.26	44.26	44.46	43.7	569,545
December 27, 2024	45.06	44.53	44.53	45.31	44.35	487,926
December 26, 2024	45	45.39	45.39	45.49	45	228,109
December 24, 2024	44.88	45.28	45.28	45.31	44.62	240,800
December 23, 2024	44.65	44.61	44.61	44.86	44.45	533,300
December 20, 2024	44.14	44.7	44.7	45.16	44.14	3.18M
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	990,000
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