ExlService Holdings, Inc. (EXLS)
NASDAQ: EXLS · Real-Time Price · USD
43.82
-0.01 (-0.02%)
At close: Jun 27, 2025, 4:00 PM
43.85
+0.03 (0.07%)
After-hours: Jun 27, 2025, 5:53 PM EDT
ExlService Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.25 | 44.89 | 43.74 | 43.82 | 43.82 | -0.02% | 27,597,680 |
| Jun 26, 2025 | 43.82 | 44.18 | 43.07 | 43.83 | 43.83 | 1.43% | 3,076,305 |
| Jun 25, 2025 | 44.39 | 44.47 | 43.10 | 43.21 | 43.21 | -2.94% | 2,487,575 |
| Jun 24, 2025 | 44.36 | 44.78 | 44.00 | 44.52 | 44.52 | 1.30% | 2,073,500 |
| Jun 23, 2025 | 43.85 | 44.60 | 43.36 | 43.95 | 43.95 | 0.23% | 3,273,956 |
| Jun 20, 2025 | 45.43 | 45.43 | 43.69 | 43.85 | 43.85 | -3.01% | 2,969,890 |
| Jun 18, 2025 | 47.89 | 48.03 | 44.80 | 45.21 | 45.21 | -5.93% | 2,082,267 |
| Jun 17, 2025 | 47.93 | 48.54 | 47.92 | 48.06 | 48.06 | -0.25% | 1,322,632 |
| Jun 16, 2025 | 47.53 | 48.28 | 47.48 | 48.18 | 48.18 | 1.97% | 1,566,168 |
| Jun 13, 2025 | 47.56 | 48.11 | 47.11 | 47.25 | 47.25 | -1.66% | 1,277,346 |
| Jun 12, 2025 | 47.80 | 48.06 | 47.00 | 48.05 | 48.05 | 0.97% | 1,172,561 |
| Jun 11, 2025 | 47.66 | 47.92 | 47.25 | 47.59 | 47.59 | -0.08% | 1,370,669 |
| Jun 10, 2025 | 47.63 | 47.95 | 47.25 | 47.63 | 47.63 | -0.06% | 837,491 |
| Jun 9, 2025 | 48.16 | 48.19 | 47.08 | 47.66 | 47.66 | -0.69% | 1,431,692 |
| Jun 6, 2025 | 47.35 | 48.09 | 47.33 | 47.99 | 47.99 | 2.02% | 1,158,676 |
| Jun 5, 2025 | 46.90 | 47.35 | 46.70 | 47.04 | 47.04 | 0.36% | 1,032,570 |
| Jun 4, 2025 | 46.59 | 46.90 | 46.47 | 46.87 | 46.87 | 0.49% | 897,916 |
| Jun 3, 2025 | 45.66 | 46.77 | 45.58 | 46.64 | 46.64 | 1.61% | 1,360,900 |
| Jun 2, 2025 | 45.71 | 45.96 | 45.15 | 45.90 | 45.90 | -0.20% | 1,459,337 |
| May 30, 2025 | 45.98 | 46.35 | 45.80 | 45.99 | 45.99 | - | 1,574,710 |
| May 29, 2025 | 46.19 | 46.32 | 45.67 | 45.99 | 45.99 | -0.37% | 1,271,411 |
| May 28, 2025 | 46.49 | 46.84 | 46.12 | 46.16 | 46.16 | -0.77% | 1,374,422 |
| May 27, 2025 | 46.05 | 46.81 | 45.94 | 46.52 | 46.52 | 2.06% | 1,322,571 |
| May 23, 2025 | 45.17 | 45.73 | 45.00 | 45.58 | 45.58 | -0.61% | 1,715,142 |
| May 22, 2025 | 45.84 | 46.28 | 45.61 | 45.86 | 45.86 | -0.13% | 1,170,956 |
| May 21, 2025 | 45.85 | 46.37 | 45.82 | 45.92 | 45.92 | -0.99% | 946,066 |
| May 20, 2025 | 46.29 | 46.48 | 46.03 | 46.38 | 46.38 | 0.19% | 905,907 |
| May 19, 2025 | 45.65 | 46.37 | 45.65 | 46.29 | 46.29 | 0.48% | 938,784 |
| May 16, 2025 | 45.88 | 46.34 | 45.69 | 46.07 | 46.07 | -0.26% | 1,567,071 |
| May 15, 2025 | 45.67 | 46.21 | 45.31 | 46.19 | 46.19 | 1.21% | 960,523 |
| May 14, 2025 | 46.60 | 46.86 | 45.45 | 45.64 | 45.64 | -2.60% | 1,479,714 |
| May 13, 2025 | 47.67 | 48.16 | 46.81 | 46.86 | 46.86 | 0.02% | 1,468,558 |
| May 12, 2025 | 46.80 | 47.00 | 45.80 | 46.85 | 46.85 | 2.90% | 1,463,910 |
| May 9, 2025 | 45.47 | 45.83 | 45.04 | 45.53 | 45.53 | - | 1,068,781 |
| May 8, 2025 | 46.44 | 46.87 | 45.32 | 45.53 | 45.53 | -1.13% | 1,460,395 |
| May 7, 2025 | 46.59 | 47.07 | 45.70 | 46.05 | 46.05 | -1.33% | 1,119,724 |
| May 6, 2025 | 46.07 | 46.91 | 45.83 | 46.67 | 46.67 | 0.28% | 1,152,683 |
| May 5, 2025 | 46.52 | 47.10 | 46.36 | 46.54 | 46.54 | -0.70% | 1,559,600 |
| May 2, 2025 | 47.44 | 47.78 | 46.56 | 46.87 | 46.87 | 1.21% | 2,102,309 |
| May 1, 2025 | 48.51 | 48.79 | 46.27 | 46.31 | 46.31 | -4.48% | 2,880,612 |
| Apr 30, 2025 | 44.92 | 48.78 | 43.77 | 48.48 | 48.48 | 7.78% | 4,223,361 |
| Apr 29, 2025 | 44.26 | 45.32 | 44.11 | 44.98 | 44.98 | 1.17% | 1,510,775 |
| Apr 28, 2025 | 44.56 | 45.16 | 43.70 | 44.46 | 44.46 | 0.07% | 2,099,768 |
| Apr 25, 2025 | 44.63 | 44.71 | 43.87 | 44.43 | 44.43 | -0.87% | 1,546,014 |
| Apr 24, 2025 | 43.95 | 45.01 | 43.69 | 44.82 | 44.82 | 1.68% | 1,358,216 |
| Apr 23, 2025 | 44.08 | 44.81 | 43.72 | 44.08 | 44.08 | 1.57% | 1,887,020 |
| Apr 22, 2025 | 44.00 | 44.29 | 43.34 | 43.40 | 43.40 | 0.21% | 1,516,537 |
| Apr 21, 2025 | 44.58 | 44.79 | 42.96 | 43.31 | 43.31 | -3.52% | 1,146,599 |
| Apr 17, 2025 | 45.48 | 45.71 | 44.83 | 44.89 | 44.89 | -1.30% | 1,538,613 |
| Apr 16, 2025 | 45.59 | 46.16 | 45.02 | 45.48 | 45.48 | -0.89% | 846,674 |