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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	44.88	42.79	42.79	47.11	42.09	5.05M
July 29, 2025	42.44	42.2	42.2	42.71	41.92	2.01M
July 28, 2025	43.08	42.22	42.22	43.08	42.18	1.08M
July 25, 2025	42.68	42.86	42.86	42.99	42.41	1.21M
July 24, 2025	42.62	42.4	42.4	42.92	42.36	1.22M
July 23, 2025	43.28	42.81	42.81	43.36	42.8	1.23M
July 22, 2025	42.63	43.27	43.27	43.35	42.63	1.37M
July 21, 2025	42.9	42.59	42.59	43.15	42.4	1.99M
July 18, 2025	42.81	42.54	42.54	42.84	41.97	1.59M
July 17, 2025	42.3	42.49	42.49	42.82	42.23	2.13M
July 16, 2025	41.56	42.29	42.29	42.33	41.25	2.89M
July 15, 2025	43	41.4	41.4	43.11	41.33	2.57M
July 14, 2025	42.26	43.03	43.03	43.13	42.05	2.6M
July 11, 2025	45.05	42.29	42.29	45.16	42.22	1.82M
July 10, 2025	45.39	45.14	45.14	45.58	44.9	1.87M
July 09, 2025	45.35	45.43	45.43	45.43	44.87	1.31M
July 08, 2025	45.21	45.09	45.09	45.55	44.91	1.74M
July 07, 2025	45.2	45.19	45.19	45.91	44.84	2.66M
July 03, 2025	44.87	45.27	45.27	45.42	44.55	1.79M
July 02, 2025	44.6	44.65	44.65	44.97	43.73	2.49M
July 01, 2025	43.79	44.6	44.6	45.55	43.79	3.21M
June 30, 2025	43.83	43.79	43.79	44.41	43.58	2.82M
June 27, 2025	44.25	43.82	43.82	44.89	43.74	27.75M
June 26, 2025	43.82	43.83	43.83	44.18	43.07	3.08M
June 25, 2025	44.39	43.21	43.21	44.47	43.1	2.49M
June 24, 2025	44.36	44.52	44.52	44.78	44.06	1.99M
June 23, 2025	43.85	43.95	43.95	44.6	43.36	3.27M
June 20, 2025	45.43	43.85	43.85	45.43	43.69	2.97M
June 18, 2025	47.89	45.21	45.21	48.03	44.8	2.08M
June 17, 2025	47.93	48.06	48.06	48.54	47.92	1.32M
June 16, 2025	47.53	48.18	48.18	48.28	47.48	1.57M
June 13, 2025	47.56	47.25	47.25	48.11	47.11	1.28M
June 12, 2025	47.8	48.05	48.05	48.06	47	1.17M
June 11, 2025	47.66	47.59	47.59	47.92	47.25	1.37M
June 10, 2025	47.63	47.63	47.63	47.95	47.25	837,469
June 09, 2025	48.16	47.66	47.66	48.19	47.08	1.43M
June 06, 2025	47.35	47.99	47.99	48.09	47.33	1.16M
June 05, 2025	46.9	47.04	47.04	47.35	46.7	1.03M
June 04, 2025	46.59	46.87	46.87	46.9	46.47	897,916
June 03, 2025	45.66	46.64	46.64	46.77	45.58	1.36M
June 02, 2025	45.71	45.9	45.9	45.96	45.15	1.46M
May 30, 2025	45.98	45.99	45.99	46.35	45.8	1.57M
May 29, 2025	46.19	45.99	45.99	46.32	45.67	1.27M
May 28, 2025	46.49	46.16	46.16	46.84	46.12	1.37M
May 27, 2025	46.05	46.52	46.52	46.81	45.94	1.32M
May 23, 2025	45.17	45.58	45.58	45.73	45	1.71M
May 22, 2025	45.84	45.86	45.86	46.28	45.61	1.17M
May 21, 2025	45.85	45.92	45.92	46.37	45.82	945,980
May 20, 2025	46.29	46.38	46.38	46.48	46.03	905,907
May 19, 2025	45.65	46.29	46.29	46.37	45.65	938,800
May 16, 2025	45.88	46.07	46.07	46.34	45.69	1.4M
May 15, 2025	45.67	46.19	46.19	46.21	45.31	960,523
May 14, 2025	46.6	45.64	45.64	46.86	45.45	1.48M
May 13, 2025	47.67	46.86	46.86	48.16	46.81	1.47M
May 12, 2025	46.8	46.85	46.85	47	45.8	1.46M
May 09, 2025	45.47	45.53	45.53	45.83	45.04	1.06M
May 08, 2025	46.44	45.53	45.53	46.87	45.32	1.46M
May 07, 2025	46.59	46.05	46.05	47.07	45.7	1.12M
May 06, 2025	46.07	46.67	46.67	46.91	45.83	1.15M
May 05, 2025	46.52	46.54	46.54	47.1	46.36	1.56M

ExlService Holdings, Inc. (EXLS) NASDAQ