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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	47.44	46.87	46.87	47.78	46.56	1.98M
May 01, 2025	48.51	46.31	46.31	48.79	46.27	2.81M
April 30, 2025	44.92	48.48	48.48	48.78	43.77	4.22M
April 29, 2025	44.26	44.98	44.98	45.32	44.11	1.51M
April 28, 2025	44.56	44.46	44.46	45.16	43.7	2.1M
April 25, 2025	44.63	44.43	44.43	44.71	43.87	1.55M
April 24, 2025	43.95	44.8	44.8	45	43.7	1.02M
April 23, 2025	44.08	44.08	44.08	44.81	43.72	1.79M
April 22, 2025	44	43.4	43.4	44.29	43.34	1.52M
April 21, 2025	44.58	43.31	43.31	44.79	42.96	1.15M
April 17, 2025	45.48	44.89	44.89	45.71	44.83	1.54M
April 16, 2025	45.59	45.48	45.48	46.16	45.02	846,700
April 15, 2025	45.51	45.89	45.89	46.28	45.45	642,936
April 14, 2025	45.47	45.47	45.47	45.72	44.55	1.45M
April 11, 2025	43.77	44.94	44.94	45.01	43.46	1.37M
April 10, 2025	44.07	44.02	44.02	44.73	42.31	1.38M
April 09, 2025	41.7	44.97	44.97	45.35	41.22	1.38M
April 08, 2025	43.59	41.85	41.85	43.97	41.29	1.31M
April 07, 2025	41.36	42.23	42.23	43.24	39.51	2.56M
April 04, 2025	44.47	42.86	42.86	45.3	42.81	2.02M
April 03, 2025	46.37	46.08	46.08	46.88	45.45	1.24M
April 02, 2025	47.18	48.16	48.16	48.29	47.1	1.05M
April 01, 2025	46.95	47.78	47.78	47.87	46.58	1.31M
March 31, 2025	46.41	47.21	47.21	47.42	45.95	1.21M
March 28, 2025	47.32	46.8	46.8	47.37	46.45	848,676
March 27, 2025	47.36	47.07	47.07	47.51	46.92	652,027
March 26, 2025	47.23	47.18	47.18	48.03	47.14	624,125
March 25, 2025	46.49	47.2	47.2	47.41	46.41	1.04M
March 24, 2025	46.95	46.48	46.48	47.45	46.02	1.51M
March 21, 2025	46.05	46.34	46.34	46.59	45.44	2.8M
March 20, 2025	46.93	46.43	46.43	47.36	46.3	775,800
March 19, 2025	46.72	47.53	47.53	47.68	46.71	770,739
March 18, 2025	46.21	46.64	46.64	46.97	46.03	1.04M
March 17, 2025	46.23	46.6	46.6	47.49	46.23	1.12M
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

ExlService Holdings, Inc. (EXLS) NASDAQ