Genpact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.32	43.81	42.63	43.54	43.54	2.54%	2,651,593
May 9, 2025	42.30	43.66	41.59	42.46	42.46	1.00%	3,115,579
May 8, 2025	41.96	42.75	38.98	42.04	42.04	-15.16%	8,156,042
May 7, 2025	49.56	50.24	49.47	49.55	49.55	-0.26%	2,343,750
May 6, 2025	49.23	49.92	49.23	49.68	49.68	0.22%	1,280,475
May 5, 2025	49.52	49.97	49.27	49.57	49.57	-0.28%	1,574,382
May 2, 2025	49.84	50.41	49.53	49.71	49.71	0.95%	1,329,284
May 1, 2025	50.00	50.18	49.22	49.24	49.24	-2.03%	1,498,024
Apr 30, 2025	48.57	50.40	47.89	50.26	50.26	2.80%	1,528,519
Apr 29, 2025	48.08	49.20	47.80	48.89	48.89	1.31%	1,169,458
Apr 28, 2025	48.24	48.71	47.54	48.26	48.26	0.46%	1,102,381
Apr 25, 2025	47.71	48.15	47.29	48.04	48.04	0.46%	1,003,932
Apr 24, 2025	47.36	48.00	47.13	47.82	47.82	0.57%	1,248,598
Apr 23, 2025	48.00	48.56	47.27	47.55	47.55	0.42%	1,398,137
Apr 22, 2025	47.31	47.55	47.00	47.35	47.35	1.44%	1,056,003
Apr 21, 2025	47.36	47.64	46.07	46.68	46.68	-1.93%	954,409
Apr 17, 2025	47.90	48.08	47.41	47.60	47.60	-0.27%	903,667
Apr 16, 2025	47.94	48.41	47.35	47.73	47.73	-0.44%	1,087,907
Apr 15, 2025	48.17	48.37	47.83	47.94	47.94	-0.15%	835,179
Apr 14, 2025	47.95	48.16	47.37	48.01	48.01	1.50%	1,122,524
Apr 11, 2025	46.61	47.52	46.18	47.30	47.30	1.26%	1,090,083
Apr 10, 2025	47.27	47.67	45.58	46.71	46.71	-2.93%	1,262,923
Apr 9, 2025	44.71	48.27	44.36	48.12	48.12	6.74%	2,597,157
Apr 8, 2025	48.07	48.07	44.55	45.08	45.08	-3.65%	1,513,209
Apr 7, 2025	45.83	47.77	44.40	46.79	46.79	-0.59%	1,845,174
Apr 4, 2025	47.63	48.40	46.80	47.07	47.07	-3.76%	2,182,743
Apr 3, 2025	49.08	49.36	47.92	48.91	48.91	-3.21%	1,974,391
Apr 2, 2025	50.21	50.71	49.97	50.53	50.53	-0.06%	1,561,227
Apr 1, 2025	50.16	50.62	49.43	50.56	50.56	0.36%	932,031
Mar 31, 2025	49.42	50.66	48.96	50.38	50.38	0.76%	1,253,151
Mar 28, 2025	50.54	50.82	49.49	50.00	50.00	-1.48%	1,088,529
Mar 27, 2025	50.40	50.90	49.81	50.75	50.75	0.81%	1,834,880
Mar 26, 2025	50.88	51.27	50.33	50.34	50.34	-0.47%	2,098,064
Mar 25, 2025	50.22	50.59	49.98	50.58	50.58	1.30%	1,420,107
Mar 24, 2025	50.33	50.41	49.56	49.93	49.93	0.06%	1,282,727
Mar 21, 2025	48.98	49.95	48.80	49.90	49.90	0.93%	3,102,812
Mar 20, 2025	50.68	50.88	49.40	49.44	49.44	-3.27%	1,117,744
Mar 19, 2025	50.65	51.28	50.47	51.11	51.11	1.25%	782,350
Mar 18, 2025	50.05	50.71	49.75	50.48	50.48	0.22%	1,215,475
Mar 17, 2025	50.21	50.61	49.78	50.37	50.37	0.46%	1,136,094
Mar 14, 2025	49.47	50.16	49.35	50.14	50.14	1.60%	927,656
Mar 13, 2025	48.98	49.45	48.66	49.35	49.35	0.51%	1,440,663
Mar 12, 2025	50.19	50.19	48.50	49.10	49.10	-1.07%	1,906,937
Mar 11, 2025	50.02	50.28	48.93	49.63	49.63	-1.17%	1,277,641
Mar 10, 2025	51.27	51.68	49.79	50.22	50.05	-2.75%	1,375,239
Mar 7, 2025	50.77	51.74	50.29	51.64	51.46	1.24%	1,027,453
Mar 6, 2025	51.65	52.03	50.86	51.01	50.84	-1.94%	1,119,133
Mar 5, 2025	51.00	52.10	50.51	52.02	51.84	-0.46%	1,300,415
Mar 4, 2025	52.40	52.83	51.81	52.26	52.08	-0.89%	1,224,297
Mar 3, 2025	53.29	54.00	52.47	52.73	52.55	-0.92%	1,598,320