ExlService Holdings, Inc. (EXLS) NASDAQ

30.72

+0.26(+0.85%)

Updated at April 02 02:01PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	30.47	30.46	30.46	30.69	29.73	1.8M
March 31, 2026	30.76	30.45	30.45	31.25	30.34	2.24M
March 30, 2026	30.14	30.56	30.56	30.57	29.96	1.64M
March 27, 2026	30.1	29.84	29.84	30.23	29.29	1.79M
March 26, 2026	30.28	30.37	30.37	30.97	30.19	2.89M
March 25, 2026	30.76	30.28	30.28	31.15	29.61	1.74M
March 24, 2026	30.57	30.3	30.3	30.64	29.88	1.56M
March 23, 2026	31.23	30.88	30.88	31.41	30.63	1.59M
March 20, 2026	30.67	30.92	30.92	31.3	30.53	3.69M
March 19, 2026	30.5	30.75	30.75	31.36	30.29	1.63M
March 18, 2026	30.39	30.59	30.59	31.12	30.39	2.03M
March 17, 2026	30.93	30.83	30.83	31.5	30.69	2.26M
March 16, 2026	29.65	29.88	29.88	30.23	29.29	1.6M
March 13, 2026	30.12	29.64	29.64	30.66	29.29	2.24M
March 12, 2026	30.32	29.71	29.71	30.99	29.66	3.24M
March 11, 2026	30.97	30.56	30.56	31.36	30.21	2.6M
March 10, 2026	32.28	30.73	30.73	32.4	30.47	2.49M
March 09, 2026	32.45	32.23	32.23	32.49	31.42	1.91M
March 06, 2026	32.24	32.51	32.51	32.68	31.82	1.43M
March 05, 2026	31.57	32.55	32.55	32.98	31.57	1.78M
March 04, 2026	31.73	32.23	32.23	32.62	31.55	1.73M
March 03, 2026	30.98	31.93	31.93	31.96	30.68	2.34M
March 02, 2026	30.39	31.21	31.21	31.28	30.29	2.32M
February 27, 2026	30.49	31.25	31.25	31.29	30.33	2.69M
February 26, 2026	29.2	30.99	30.99	31.08	29.2	3.18M
February 25, 2026	28.83	28.67	28.67	28.96	26.94	4.04M
February 24, 2026	28.45	28.75	28.75	29.29	27.88	2.73M
February 23, 2026	30.25	28.51	28.51	30.25	28.43	2.75M
February 20, 2026	30.65	30.07	0	30.67	29.84	2.36M
February 19, 2026	30.49	30.41	0	31	30.15	2.18M
February 18, 2026	30.32	30.9	0	30.98	29.89	2.05M
February 17, 2026	30.04	30.21	0	30.46	29.91	2.45M
February 13, 2026	29.62	30.04	0	30.34	29.34	3.01M
February 12, 2026	30.25	29.69	0	30.61	28.62	3.76M
February 11, 2026	31.31	30.25	0	31.47	30.05	3.52M
February 10, 2026	30.9	31.31	0	31.98	30.3	2.63M
February 09, 2026	31.45	31.1	0	31.5	29.97	3.93M
February 06, 2026	31.55	31.7	0	32.07	31.25	2.87M
February 05, 2026	32.8	31.2	0	33.59	31.09	4.87M
February 04, 2026	32.37	32.46	0	33.34	31.01	4.32M
February 03, 2026	39	32.34	0	39	32.09	4M
February 02, 2026	39.21	39.77	0	39.99	38.92	1.07M
January 30, 2026	38.66	39.15	0	39.36	38.24	1.97M
January 29, 2026	39.63	38.6	0	40.01	38.27	1.78M
January 28, 2026	40.42	39.78	0	40.82	39.62	1.56M
January 27, 2026	42.53	40.49	0	42.54	40.34	1.67M
January 26, 2026	42.65	42.67	0	43.19	42.02	1.05M
January 23, 2026	42.46	42.64	0	42.81	42.2	937,900
January 22, 2026	42.45	42.73	0	43.04	42.4	709,744
January 21, 2026	41.72	42.32	0	42.49	41.66	1.1M
January 20, 2026	42.36	41.64	0	42.81	41.47	1.16M
January 16, 2026	42.47	42.77	0	42.87	42.04	1.18M
January 15, 2026	42.6	42.63	0	43.15	42.37	1.18M
January 14, 2026	41.68	42.48	0	42.61	41.68	1.14M
January 13, 2026	42.16	41.68	0	42.23	41.56	1.02M
January 12, 2026	42.47	42.23	0	42.52	42.14	974,800
January 09, 2026	42.58	42.68	0	43.14	42.53	922,800
January 08, 2026	42.73	42.69	0	43.17	42.62	858,500
January 07, 2026	42.75	42.73	0	43	42.3	822,229
January 06, 2026	41.81	42.37	0	42.65	41.73	1.03M