ExlService Holdings, Inc. (EXLS) NASDAQ

42.31

-0.0438(-0.10%)

Updated at October 08 03:30PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	42.55	42.38	42.38	42.84	42.19	1.67M
September 17, 2025	42.32	42.57	42.57	43.21	42.25	1.38M
September 16, 2025	42.92	42.33	42.33	42.92	42.18	1.63M
September 15, 2025	43.58	42.99	42.99	43.81	42.8	1.29M
September 12, 2025	43.95	43.59	43.59	44.13	43.31	1.05M
September 11, 2025	42.69	44.13	44.13	44.22	42.69	1.66M
September 10, 2025	43.83	42.71	42.71	43.89	42.55	1.39M
September 09, 2025	44.02	44.12	44.12	44.33	43.78	1.33M
September 08, 2025	44.99	44.2	44.2	45.08	43.67	1.94M
September 05, 2025	44.25	44.98	45	45.04	44.25	1.64M
September 04, 2025	43.52	44.13	44.13	44.16	42.94	1.12M
September 03, 2025	43.32	43.62	43.62	43.65	43.03	1.11M
September 02, 2025	43.38	43.32	43.32	43.6	42.99	948,412
August 29, 2025	43.67	43.78	43.78	44.09	43.51	1.03M
August 28, 2025	44.07	43.59	43.59	44.07	43.55	879,942
August 27, 2025	43.36	44.07	44.07	44.14	43.23	853,874
August 26, 2025	43.78	43.58	43.58	44	43.55	991,436
August 25, 2025	43.78	43.86	43.86	43.96	43.69	1.1M
August 22, 2025	44.04	44.05	44.05	44.52	43.73	808,344
August 21, 2025	43.14	43.65	43.65	43.75	42.98	875,730
August 20, 2025	43.23	43.29	43.29	43.44	42.73	1.24M
August 19, 2025	43.28	43.2	43.2	43.58	42.98	1.11M
August 18, 2025	42.46	43.18	43.18	43.25	42.36	1.25M
August 15, 2025	42.79	42.34	42.34	43.02	42.29	967,108
August 14, 2025	42.87	42.84	42.84	43.02	42.51	1.29M
August 13, 2025	42.61	43.21	43.21	43.24	42.5	3.09M
August 12, 2025	42.08	42.54	42.54	42.64	42.05	965,595
August 11, 2025	42.21	42.06	42.06	42.84	41.93	1.79M
August 08, 2025	42.38	42.2	42.2	42.63	42.09	1.15M
August 07, 2025	43.08	42.06	42.06	43.14	41.9	1.54M
August 06, 2025	42.77	42.76	42.76	43.21	42.38	1.77M
August 05, 2025	42.52	42.47	42.47	42.92	42.1	1.48M
August 04, 2025	42.72	42.57	42.57	42.76	42.14	1.38M
August 01, 2025	42.96	42.16	42.16	43.17	42.08	1.86M
July 31, 2025	42.76	43.43	43.43	43.66	42.73	3.31M
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