ExlService Holdings, Inc. EXLS
NASDAQ · United States · Technology Services
$36.28+1.89 (+5.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.37 | +5.79% | $35.38 | $36.57 | $35.38 | 266.99K |
| 2026-09-30 | $34.38 | -0.58% | $34.54 | $34.70 | $34.21 | 1.81M |
| 2026-09-29 | $34.58 | -0.06% | $34.32 | $34.84 | $34.05 | 1.98M |
| 2026-09-28 | $34.60 | -0.43% | $34.57 | $34.67 | $34.17 | 2.37M |
| 2026-09-25 | $34.75 | -1.17% | $34.93 | $35.33 | $34.51 | 1.36M |
| 2026-09-24 | $35.16 | +0.95% | $35.06 | $35.61 | $34.63 | 3.06M |
| 2026-09-23 | $34.83 | -0.54% | $35.28 | $35.58 | $34.82 | 1.79M |
| 2026-09-22 | $35.02 | -0.68% | $35.95 | $35.98 | $34.80 | 2.00M |
| 2026-09-21 | $35.26 | +0.31% | $35.11 | $35.75 | $35.00 | 1.63M |
| 2026-09-18 | $35.15 | -0.93% | $35.23 | $35.60 | $34.72 | 2.71M |
| 2026-09-17 | $35.48 | -1.03% | $35.74 | $35.92 | $35.44 | 1.53M |
| 2026-09-16 | $35.85 | -1.21% | $35.94 | $36.09 | $35.57 | 1.78M |
| 2026-09-15 | $36.29 | -0.44% | $36.08 | $36.83 | $36.03 | 1.25M |
| 2026-09-14 | $36.45 | +3.37% | $36.04 | $36.77 | $35.93 | 1.47M |
| 2026-09-11 | $35.26 | +1.85% | $34.62 | $35.33 | $34.33 | 1.97M |
| 2026-09-10 | $34.62 | -0.94% | $34.95 | $35.24 | $34.57 | 1.72M |
| 2026-09-09 | $34.95 | -1.60% | $35.48 | $35.60 | $34.83 | 1.50M |
| 2026-09-08 | $35.52 | -3.03% | $36.19 | $36.43 | $34.94 | 1.91M |
| 2026-09-04 | $36.63 | -1.85% | $36.77 | $36.99 | $36.04 | 2.87M |
| 2026-09-03 | $37.32 | +1.11% | $37.30 | $37.97 | $36.70 | 1.90M |
| 2026-09-02 | $36.91 | -1.36% | $36.95 | $37.63 | $36.74 | 1.39M |
| 2026-09-01 | $37.42 | -1.73% | $38.17 | $38.61 | $37.36 | 1.87M |
| 2026-08-31 | $38.08 | -0.83% | $38.10 | $38.63 | $38.07 | 2.42M |
| 2026-08-28 | $38.40 | +0.58% | $38.18 | $38.86 | $38.18 | 2.79M |
| 2026-08-27 | $38.18 | +1.81% | $37.62 | $38.26 | $37.48 | 1.91M |
| 2026-08-26 | $37.50 | +0.13% | $37.44 | $37.68 | $37.15 | 1.72M |
| 2026-08-25 | $37.45 | -0.56% | $37.32 | $37.74 | $37.05 | 1.56M |
| 2026-08-24 | $37.66 | +0.35% | $37.62 | $38.33 | $37.50 | 1.90M |
| 2026-08-21 | $37.53 | +1.30% | $37.03 | $38.05 | $36.99 | 1.96M |
| 2026-08-20 | $37.05 | +0.08% | $36.86 | $37.89 | $36.83 | 1.91M |
| 2026-08-19 | $37.02 | +4.37% | $35.70 | $37.41 | $35.60 | 3.28M |
| 2026-08-18 | $35.47 | +2.63% | $34.77 | $35.90 | $34.72 | 2.07M |
| 2026-08-17 | $34.56 | -0.75% | $34.52 | $34.87 | $34.37 | 2.43M |
| 2026-08-14 | $34.82 | -1.55% | $35.64 | $35.74 | $34.52 | 1.29M |
| 2026-08-13 | $35.37 | +3.03% | $34.43 | $35.40 | $34.19 | 1.68M |
| 2026-08-12 | $34.33 | -1.63% | $34.16 | $34.73 | $34.05 | 1.34M |
| 2026-08-11 | $34.90 | -0.48% | $34.89 | $35.40 | $34.74 | 1.38M |
| 2026-08-10 | $35.07 | +0.52% | $34.70 | $35.36 | $34.42 | 1.90M |
| 2026-08-07 | $34.89 | +0.66% | $34.83 | $35.26 | $34.49 | 2.55M |
| 2026-08-06 | $34.66 | +2.91% | $33.68 | $34.71 | $33.33 | 2.70M |
| 2026-08-05 | $33.68 | -2.06% | $34.94 | $35.05 | $33.54 | 2.22M |
| 2026-08-04 | $34.39 | +0.44% | $33.54 | $34.58 | $33.35 | 2.70M |
| 2026-08-03 | $34.24 | +0.91% | $34.99 | $35.24 | $33.97 | 3.20M |
| 2026-07-31 | $33.93 | -1.25% | $33.72 | $34.55 | $33.20 | 3.69M |
| 2026-07-30 | $34.36 | -4.53% | $36.01 | $36.18 | $33.80 | 4.80M |
| 2026-07-29 | $35.99 | +17.88% | $31.25 | $36.20 | $31.05 | 7.66M |
| 2026-07-28 | $30.53 | +6.90% | $29.21 | $30.59 | $29.21 | 3.17M |
| 2026-07-27 | $28.56 | +3.22% | $27.89 | $29.01 | $27.88 | 1.71M |
| 2026-07-24 | $27.67 | +2.94% | $27.00 | $27.76 | $27.00 | 1.42M |
| 2026-07-23 | $26.88 | +0.19% | $26.81 | $26.93 | $26.23 | 2.40M |
| 2026-07-22 | $26.83 | -1.90% | $27.55 | $27.69 | $26.70 | 1.48M |
| 2026-07-21 | $27.35 | -2.98% | $27.79 | $28.12 | $27.23 | 1.73M |
| 2026-07-20 | $28.19 | +0.11% | $27.94 | $28.39 | $27.46 | 1.75M |
| 2026-07-17 | $28.16 | -1.85% | $28.64 | $29.01 | $27.83 | 2.59M |
| 2026-07-16 | $28.69 | +4.02% | $28.15 | $29.07 | $27.92 | 2.36M |
| 2026-07-15 | $27.58 | +0.95% | $27.57 | $28.26 | $27.47 | 2.27M |
| 2026-07-14 | $27.32 | -4.11% | $27.23 | $28.00 | $27.21 | 2.12M |
| 2026-07-13 | $28.49 | +4.36% | $27.89 | $28.50 | $27.48 | 2.12M |
| 2026-07-10 | $27.30 | -1.09% | $28.04 | $28.20 | $27.21 | 1.44M |
| 2026-07-09 | $27.60 | +0.80% | $26.77 | $27.62 | $26.40 | 1.74M |
| 2026-07-08 | $27.38 | -1.65% | $27.59 | $27.88 | $27.37 | 2.44M |
| 2026-07-07 | $27.84 | +2.62% | $27.92 | $28.47 | $27.82 | 2.43M |
| 2026-07-06 | $27.13 | +0.41% | $27.15 | $27.39 | $26.50 | 2.79M |
| 2026-07-02 | $27.02 | +0.86% | $27.00 | $27.62 | $26.94 | 2.63M |
| 2026-07-01 | $26.79 | +3.60% | $26.33 | $27.23 | $26.20 | 3.03M |
| 2026-06-30 | $25.86 | +1.13% | $25.38 | $25.91 | $24.85 | 3.80M |
| 2026-06-29 | $25.57 | -1.65% | $26.58 | $26.92 | $25.29 | 3.81M |
| 2026-06-26 | $26.00 | +3.09% | $25.25 | $26.13 | $25.22 | 11.18M |
| 2026-06-25 | $25.22 | -4.25% | $26.15 | $26.23 | $25.15 | 2.32M |
| 2026-06-24 | $26.34 | +0.69% | $26.19 | $26.69 | $25.93 | 2.99M |
| 2026-06-23 | $26.16 | +2.15% | $25.95 | $26.30 | $25.66 | 2.74M |
| 2026-06-22 | $25.61 | -1.23% | $25.82 | $26.01 | $25.18 | 2.29M |
| 2026-06-18 | $25.93 | -6.93% | $27.26 | $27.26 | $25.65 | 6.19M |
| 2026-06-17 | $27.86 | -3.23% | $28.30 | $29.19 | $27.74 | 1.92M |
| 2026-06-16 | $28.79 | +1.34% | $28.52 | $28.97 | $28.37 | 1.33M |
| 2026-06-15 | $28.41 | -1.49% | $28.69 | $29.16 | $28.18 | 1.85M |
| 2026-06-12 | $28.84 | +0.87% | $28.80 | $29.05 | $28.06 | 1.24M |
| 2026-06-11 | $28.59 | -1.48% | $28.87 | $29.08 | $28.21 | 2.15M |
| 2026-06-10 | $29.02 | -2.32% | $29.85 | $29.85 | $28.90 | 1.58M |
| 2026-06-09 | $29.71 | +0.81% | $29.40 | $30.38 | $29.20 | 2.14M |
| 2026-06-08 | $29.47 | -0.67% | $29.30 | $29.73 | $29.11 | 2.45M |
| 2026-06-05 | $29.67 | +0.99% | $29.82 | $30.03 | $29.26 | 3.06M |
| 2026-06-04 | $29.38 | -0.24% | $30.22 | $30.49 | $29.05 | 2.52M |
| 2026-06-03 | $29.45 | -0.77% | $29.48 | $29.57 | $28.76 | 2.24M |
| 2026-06-02 | $29.68 | -2.97% | $29.93 | $30.00 | $29.12 | 1.89M |
| 2026-06-01 | $30.59 | +5.37% | $28.96 | $30.63 | $28.84 | 3.28M |
| 2026-05-29 | $29.03 | -0.27% | $28.50 | $29.40 | $28.34 | 3.51M |
| 2026-05-28 | $29.11 | +1.29% | $28.74 | $29.29 | $28.47 | 2.08M |
| 2026-05-27 | $28.74 | -0.73% | $28.94 | $29.19 | $28.62 | 1.67M |
| 2026-05-26 | $28.95 | -1.90% | $29.08 | $29.11 | $28.66 | 1.44M |