NasdaqGS - Delayed Quote • USD
ExlService Holdings, Inc. (EXLS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.33 | 29.60 | 29.29 | 29.36 | 29.36 | 595,500 |
Apr 25, 2024 | 29.42 | 29.42 | 28.93 | 29.31 | 29.31 | 1,285,900 |
Apr 24, 2024 | 29.43 | 29.64 | 29.28 | 29.57 | 29.57 | 543,200 |
Apr 23, 2024 | 29.51 | 29.81 | 29.40 | 29.62 | 29.62 | 585,200 |
Apr 22, 2024 | 29.79 | 29.86 | 29.41 | 29.59 | 29.59 | 703,900 |
Apr 19, 2024 | 29.04 | 29.33 | 28.88 | 29.32 | 29.32 | 1,177,700 |
Apr 18, 2024 | 29.41 | 29.56 | 29.05 | 29.12 | 29.12 | 1,154,900 |
Apr 17, 2024 | 29.75 | 30.00 | 29.36 | 29.41 | 29.41 | 1,352,700 |
Apr 16, 2024 | 29.76 | 29.78 | 29.34 | 29.46 | 29.46 | 1,240,900 |
Apr 15, 2024 | 30.12 | 30.14 | 29.66 | 29.96 | 29.96 | 1,161,600 |
Apr 12, 2024 | 30.12 | 30.26 | 29.88 | 30.11 | 30.11 | 1,522,200 |
Apr 11, 2024 | 29.82 | 30.48 | 29.53 | 30.42 | 30.42 | 1,170,400 |
Apr 10, 2024 | 30.16 | 30.16 | 29.15 | 29.68 | 29.68 | 1,474,500 |
Apr 9, 2024 | 30.11 | 30.97 | 29.97 | 30.95 | 30.95 | 1,306,600 |
Apr 8, 2024 | 29.62 | 30.01 | 29.50 | 29.96 | 29.96 | 1,648,900 |
Apr 5, 2024 | 30.45 | 30.59 | 28.16 | 29.57 | 29.57 | 2,840,900 |
Apr 4, 2024 | 31.38 | 31.48 | 30.39 | 30.59 | 30.59 | 1,102,900 |
Apr 3, 2024 | 30.47 | 31.14 | 30.42 | 31.04 | 31.04 | 1,599,700 |
Apr 2, 2024 | 31.25 | 31.41 | 30.32 | 30.88 | 30.88 | 1,425,100 |
Apr 1, 2024 | 31.81 | 31.81 | 31.18 | 31.36 | 31.36 | 780,600 |
Mar 28, 2024 | 31.28 | 31.92 | 31.14 | 31.80 | 31.80 | 922,100 |
Mar 27, 2024 | 30.96 | 31.32 | 30.93 | 31.28 | 31.28 | 1,038,400 |
Mar 26, 2024 | 31.12 | 31.28 | 30.81 | 30.83 | 30.83 | 783,900 |
Mar 25, 2024 | 30.95 | 31.14 | 30.63 | 30.90 | 30.90 | 615,400 |
Mar 22, 2024 | 31.57 | 31.66 | 30.65 | 30.70 | 30.70 | 683,800 |
Mar 21, 2024 | 31.77 | 31.80 | 30.90 | 31.28 | 31.28 | 765,800 |
Mar 20, 2024 | 31.65 | 31.81 | 31.09 | 31.54 | 31.54 | 713,900 |
Mar 19, 2024 | 31.10 | 31.99 | 31.10 | 31.80 | 31.80 | 1,527,900 |
Mar 18, 2024 | 30.09 | 31.04 | 30.07 | 30.55 | 30.55 | 1,376,500 |
Mar 15, 2024 | 30.57 | 30.87 | 29.73 | 29.85 | 29.85 | 2,895,900 |
Mar 14, 2024 | 30.95 | 31.14 | 30.57 | 30.73 | 30.73 | 736,300 |
Mar 13, 2024 | 31.65 | 31.80 | 30.85 | 31.01 | 31.01 | 823,500 |
Mar 12, 2024 | 31.45 | 31.94 | 31.45 | 31.82 | 31.82 | 769,600 |
Mar 11, 2024 | 32.79 | 32.89 | 31.41 | 31.43 | 31.43 | 1,284,600 |
Mar 8, 2024 | 32.72 | 32.80 | 32.28 | 32.79 | 32.79 | 987,800 |
Mar 7, 2024 | 31.78 | 32.77 | 31.78 | 32.39 | 32.39 | 1,120,600 |
Mar 6, 2024 | 31.47 | 31.78 | 31.09 | 31.65 | 31.65 | 702,200 |
Mar 5, 2024 | 31.78 | 31.85 | 31.00 | 31.21 | 31.21 | 681,700 |
Mar 4, 2024 | 31.82 | 32.10 | 31.70 | 31.87 | 31.87 | 844,000 |
Mar 1, 2024 | 31.46 | 32.34 | 31.31 | 31.75 | 31.75 | 1,096,800 |
Feb 29, 2024 | 30.27 | 32.00 | 30.27 | 31.12 | 31.12 | 1,956,700 |
Feb 28, 2024 | 30.16 | 30.43 | 29.73 | 29.86 | 29.86 | 1,399,400 |
Feb 27, 2024 | 30.56 | 30.60 | 30.16 | 30.28 | 30.28 | 561,000 |
Feb 26, 2024 | 30.36 | 30.57 | 30.23 | 30.43 | 30.43 | 610,800 |
Feb 23, 2024 | 30.17 | 30.72 | 30.15 | 30.54 | 30.54 | 823,000 |
Feb 22, 2024 | 30.24 | 30.42 | 30.00 | 30.11 | 30.11 | 847,300 |
Feb 21, 2024 | 30.62 | 30.62 | 29.97 | 30.26 | 30.26 | 660,000 |
Feb 20, 2024 | 30.11 | 30.70 | 30.04 | 30.70 | 30.70 | 823,900 |
Feb 16, 2024 | 30.86 | 30.99 | 30.53 | 30.57 | 30.57 | 694,100 |
Feb 15, 2024 | 30.65 | 31.19 | 30.48 | 30.97 | 30.97 | 754,100 |
Feb 14, 2024 | 30.17 | 30.40 | 29.76 | 30.34 | 30.34 | 764,100 |
Feb 13, 2024 | 30.50 | 30.64 | 29.55 | 29.81 | 29.81 | 1,120,200 |
Feb 12, 2024 | 30.95 | 31.20 | 30.76 | 31.04 | 31.04 | 796,200 |
Feb 9, 2024 | 30.64 | 30.99 | 30.63 | 30.94 | 30.94 | 951,900 |
Feb 8, 2024 | 30.67 | 30.81 | 30.46 | 30.64 | 30.64 | 821,800 |
Feb 7, 2024 | 31.08 | 31.19 | 30.67 | 30.70 | 30.70 | 661,100 |
Feb 6, 2024 | 30.59 | 31.10 | 30.52 | 30.95 | 30.95 | 725,700 |
Feb 5, 2024 | 30.50 | 30.81 | 30.27 | 30.59 | 30.59 | 1,303,500 |
Feb 2, 2024 | 31.60 | 31.65 | 30.45 | 30.83 | 30.83 | 839,300 |
Feb 1, 2024 | 31.45 | 31.94 | 31.08 | 31.94 | 31.94 | 594,500 |
Jan 31, 2024 | 32.08 | 32.23 | 31.22 | 31.28 | 31.28 | 701,100 |
Jan 30, 2024 | 32.53 | 32.70 | 32.02 | 32.10 | 32.10 | 529,800 |
Jan 29, 2024 | 32.10 | 32.65 | 32.08 | 32.58 | 32.58 | 641,900 |
Jan 26, 2024 | 32.54 | 32.70 | 32.27 | 32.29 | 32.29 | 516,900 |
Jan 25, 2024 | 32.81 | 32.91 | 32.13 | 32.37 | 32.37 | 815,800 |
Jan 24, 2024 | 33.28 | 33.29 | 32.52 | 32.55 | 32.55 | 685,100 |
Jan 23, 2024 | 33.33 | 33.40 | 32.54 | 32.95 | 32.95 | 753,700 |
Jan 22, 2024 | 32.78 | 33.08 | 32.56 | 33.01 | 33.01 | 737,600 |
Jan 19, 2024 | 31.68 | 32.54 | 31.68 | 32.50 | 32.50 | 759,300 |
Jan 18, 2024 | 31.80 | 31.93 | 31.24 | 31.62 | 31.62 | 1,080,500 |
Jan 17, 2024 | 31.26 | 31.77 | 30.78 | 31.70 | 31.70 | 1,135,700 |
Jan 16, 2024 | 30.65 | 31.01 | 30.53 | 30.70 | 30.70 | 606,400 |
Jan 12, 2024 | 30.77 | 31.19 | 30.73 | 30.86 | 30.86 | 545,400 |
Jan 11, 2024 | 30.27 | 30.64 | 30.00 | 30.56 | 30.56 | 621,200 |
Jan 10, 2024 | 30.12 | 30.39 | 29.95 | 30.37 | 30.37 | 476,600 |
Jan 9, 2024 | 29.81 | 30.15 | 29.65 | 30.02 | 30.02 | 585,800 |
Jan 8, 2024 | 29.64 | 30.22 | 29.62 | 30.16 | 30.16 | 827,900 |
Jan 5, 2024 | 29.62 | 29.98 | 29.59 | 29.63 | 29.63 | 533,600 |
Jan 4, 2024 | 30.20 | 30.20 | 29.80 | 29.88 | 29.88 | 695,600 |
Jan 3, 2024 | 30.53 | 30.66 | 29.94 | 29.99 | 29.99 | 1,082,300 |
Jan 2, 2024 | 30.68 | 30.77 | 30.07 | 30.58 | 30.58 | 970,600 |
Dec 29, 2023 | 30.78 | 31.06 | 30.56 | 30.85 | 30.85 | 682,100 |
Dec 28, 2023 | 30.65 | 30.97 | 30.60 | 30.94 | 30.94 | 720,900 |
Dec 27, 2023 | 30.95 | 31.13 | 30.76 | 30.87 | 30.87 | 567,000 |
Dec 26, 2023 | 30.95 | 31.21 | 30.75 | 31.03 | 31.03 | 576,800 |
Dec 22, 2023 | 30.51 | 31.10 | 30.51 | 30.92 | 30.92 | 768,900 |
Dec 21, 2023 | 30.34 | 30.74 | 30.14 | 30.40 | 30.40 | 653,100 |
Dec 20, 2023 | 30.50 | 30.89 | 30.20 | 30.22 | 30.22 | 861,000 |
Dec 19, 2023 | 30.50 | 30.81 | 30.36 | 30.45 | 30.45 | 884,100 |
Dec 18, 2023 | 30.64 | 30.64 | 30.19 | 30.32 | 30.32 | 765,800 |
Dec 15, 2023 | 31.01 | 31.24 | 30.21 | 30.38 | 30.38 | 2,067,700 |
Dec 14, 2023 | 31.00 | 31.47 | 30.81 | 30.84 | 30.84 | 1,363,600 |
Dec 13, 2023 | 29.23 | 30.63 | 29.11 | 30.61 | 30.61 | 1,721,100 |
Dec 12, 2023 | 29.08 | 29.28 | 28.74 | 29.14 | 29.14 | 598,500 |
Dec 11, 2023 | 29.06 | 29.34 | 28.91 | 28.99 | 28.99 | 732,100 |
Dec 8, 2023 | 29.14 | 29.35 | 28.87 | 29.07 | 29.07 | 434,800 |
Dec 7, 2023 | 29.15 | 29.24 | 28.90 | 29.18 | 29.18 | 986,900 |
Dec 6, 2023 | 28.94 | 29.28 | 28.90 | 28.99 | 28.99 | 1,109,800 |
Dec 5, 2023 | 29.21 | 29.25 | 28.53 | 28.68 | 28.68 | 1,448,600 |
Dec 4, 2023 | 28.78 | 29.30 | 28.74 | 29.23 | 29.23 | 859,700 |
Dec 1, 2023 | 28.32 | 29.02 | 28.07 | 28.87 | 28.87 | 2,264,300 |
Nov 30, 2023 | 28.09 | 28.41 | 28.00 | 28.37 | 28.37 | 1,433,200 |
Nov 29, 2023 | 28.28 | 28.50 | 27.96 | 28.02 | 28.02 | 812,900 |
Nov 28, 2023 | 28.12 | 28.35 | 27.97 | 28.00 | 28.00 | 664,600 |
Nov 27, 2023 | 28.19 | 28.39 | 28.09 | 28.15 | 28.15 | 573,400 |
Nov 24, 2023 | 28.09 | 28.35 | 28.09 | 28.25 | 28.25 | 260,900 |
Nov 22, 2023 | 28.06 | 28.34 | 27.96 | 28.16 | 28.16 | 472,400 |
Nov 21, 2023 | 27.77 | 27.96 | 27.75 | 27.78 | 27.78 | 740,100 |
Nov 20, 2023 | 27.90 | 27.97 | 27.62 | 27.78 | 27.78 | 545,800 |
Nov 17, 2023 | 27.64 | 28.01 | 27.53 | 27.93 | 27.93 | 833,200 |
Nov 16, 2023 | 27.68 | 27.87 | 27.27 | 27.51 | 27.51 | 651,000 |
Nov 15, 2023 | 27.67 | 28.45 | 27.53 | 27.63 | 27.63 | 939,400 |
Nov 14, 2023 | 27.30 | 27.78 | 27.11 | 27.65 | 27.65 | 994,100 |
Nov 13, 2023 | 26.69 | 26.89 | 26.54 | 26.77 | 26.77 | 718,000 |
Nov 10, 2023 | 26.84 | 27.09 | 26.23 | 26.86 | 26.86 | 874,000 |
Nov 9, 2023 | 27.00 | 27.04 | 26.39 | 26.68 | 26.68 | 1,634,000 |
Nov 8, 2023 | 27.00 | 27.09 | 26.73 | 26.94 | 26.94 | 640,200 |
Nov 7, 2023 | 26.63 | 26.99 | 26.43 | 26.88 | 26.88 | 448,800 |
Nov 6, 2023 | 26.65 | 26.74 | 26.28 | 26.58 | 26.58 | 953,000 |
Nov 3, 2023 | 26.90 | 27.06 | 26.61 | 26.66 | 26.66 | 816,100 |
Nov 2, 2023 | 26.28 | 26.51 | 26.15 | 26.46 | 26.46 | 828,300 |
Nov 1, 2023 | 25.85 | 26.11 | 25.40 | 25.92 | 25.92 | 1,014,000 |
Oct 31, 2023 | 26.15 | 26.21 | 25.88 | 26.11 | 26.11 | 1,002,900 |
Oct 30, 2023 | 25.86 | 26.26 | 25.34 | 25.89 | 25.89 | 1,099,900 |
Oct 27, 2023 | 26.39 | 27.10 | 25.54 | 25.64 | 25.64 | 1,775,500 |
Oct 26, 2023 | 26.35 | 27.47 | 25.45 | 26.25 | 26.25 | 2,088,400 |
Oct 25, 2023 | 25.62 | 25.76 | 25.17 | 25.23 | 25.23 | 1,536,400 |
Oct 24, 2023 | 25.73 | 26.16 | 25.43 | 25.84 | 25.84 | 2,449,900 |
Oct 23, 2023 | 26.68 | 26.68 | 25.46 | 25.48 | 25.48 | 1,635,600 |
Oct 20, 2023 | 27.02 | 27.19 | 26.71 | 26.75 | 26.75 | 1,688,000 |
Oct 19, 2023 | 28.80 | 28.80 | 26.90 | 26.95 | 26.95 | 2,467,900 |
Oct 18, 2023 | 29.53 | 29.59 | 28.90 | 28.92 | 28.92 | 1,068,100 |
Oct 17, 2023 | 29.57 | 30.12 | 29.41 | 29.63 | 29.63 | 1,260,900 |
Oct 16, 2023 | 29.37 | 29.74 | 29.26 | 29.44 | 29.44 | 1,168,200 |
Oct 13, 2023 | 29.66 | 29.94 | 28.90 | 29.12 | 29.12 | 2,926,800 |
Oct 12, 2023 | 29.83 | 30.09 | 29.33 | 29.57 | 29.57 | 4,082,700 |
Oct 11, 2023 | 29.46 | 30.01 | 29.31 | 29.72 | 29.72 | 929,500 |
Oct 10, 2023 | 29.36 | 29.64 | 29.16 | 29.35 | 29.35 | 1,379,700 |
Oct 9, 2023 | 28.35 | 29.35 | 28.33 | 29.22 | 29.22 | 833,000 |
Oct 6, 2023 | 27.56 | 28.53 | 27.47 | 28.44 | 28.44 | 893,800 |
Oct 5, 2023 | 27.61 | 27.80 | 27.30 | 27.67 | 27.67 | 912,600 |
Oct 4, 2023 | 27.61 | 27.88 | 27.40 | 27.67 | 27.67 | 661,500 |
Oct 3, 2023 | 27.95 | 28.05 | 27.47 | 27.51 | 27.51 | 839,400 |
Oct 2, 2023 | 28.11 | 28.44 | 27.75 | 28.03 | 28.03 | 712,600 |
Sep 29, 2023 | 28.67 | 28.79 | 27.99 | 28.04 | 28.04 | 1,024,500 |
Sep 28, 2023 | 28.70 | 28.86 | 28.30 | 28.50 | 28.50 | 958,000 |
Sep 27, 2023 | 28.37 | 28.86 | 28.16 | 28.83 | 28.83 | 857,100 |
Sep 26, 2023 | 28.36 | 28.55 | 28.12 | 28.18 | 28.18 | 905,100 |
Sep 25, 2023 | 27.94 | 28.53 | 27.94 | 28.50 | 28.50 | 776,200 |
Sep 22, 2023 | 28.16 | 28.41 | 27.97 | 28.01 | 28.01 | 763,100 |
Sep 21, 2023 | 28.67 | 28.83 | 28.15 | 28.15 | 28.15 | 776,400 |
Sep 20, 2023 | 29.15 | 29.32 | 28.84 | 28.89 | 28.89 | 694,200 |
Sep 19, 2023 | 29.04 | 29.25 | 28.85 | 29.05 | 29.05 | 998,400 |
Sep 18, 2023 | 29.15 | 29.51 | 28.97 | 29.15 | 29.15 | 781,100 |
Sep 15, 2023 | 29.31 | 29.43 | 28.84 | 29.09 | 29.09 | 2,387,300 |
Sep 14, 2023 | 29.02 | 29.43 | 28.93 | 29.30 | 29.30 | 659,000 |
Sep 13, 2023 | 29.02 | 29.16 | 28.65 | 28.87 | 28.87 | 889,500 |
Sep 12, 2023 | 29.28 | 29.30 | 28.84 | 29.03 | 29.03 | 576,900 |
Sep 11, 2023 | 29.47 | 29.59 | 29.07 | 29.31 | 29.31 | 833,900 |
Sep 8, 2023 | 29.42 | 29.74 | 29.23 | 29.40 | 29.40 | 730,500 |
Sep 7, 2023 | 29.09 | 29.55 | 28.96 | 29.36 | 29.36 | 907,900 |
Sep 6, 2023 | 29.11 | 29.35 | 28.93 | 29.13 | 29.13 | 783,300 |
Sep 5, 2023 | 29.29 | 29.37 | 28.29 | 29.22 | 29.22 | 974,100 |
Sep 1, 2023 | 29.41 | 29.70 | 29.23 | 29.30 | 29.30 | 790,900 |
Aug 31, 2023 | 29.09 | 29.46 | 29.07 | 29.23 | 29.23 | 857,800 |
Aug 30, 2023 | 29.14 | 29.22 | 28.93 | 29.05 | 29.05 | 852,700 |
Aug 29, 2023 | 28.71 | 29.17 | 28.66 | 29.11 | 29.11 | 782,900 |
Aug 28, 2023 | 29.01 | 29.25 | 28.67 | 28.81 | 28.81 | 1,078,200 |
Aug 25, 2023 | 28.48 | 29.13 | 28.25 | 28.97 | 28.97 | 1,339,100 |
Aug 24, 2023 | 28.26 | 28.39 | 27.91 | 28.26 | 28.26 | 1,445,200 |
Aug 23, 2023 | 28.17 | 28.50 | 28.02 | 28.38 | 28.38 | 707,000 |
Aug 22, 2023 | 28.10 | 28.20 | 27.78 | 28.08 | 28.08 | 863,700 |
Aug 21, 2023 | 27.70 | 27.96 | 27.47 | 27.92 | 27.92 | 930,600 |
Aug 18, 2023 | 27.32 | 27.89 | 27.16 | 27.77 | 27.77 | 794,700 |
Aug 17, 2023 | 28.00 | 28.07 | 27.36 | 27.49 | 27.49 | 665,200 |
Aug 16, 2023 | 27.90 | 28.27 | 27.81 | 28.01 | 28.01 | 571,300 |
Aug 15, 2023 | 28.36 | 28.38 | 27.85 | 27.91 | 27.91 | 604,500 |
Aug 14, 2023 | 27.78 | 28.54 | 27.66 | 28.54 | 28.54 | 595,600 |
Aug 11, 2023 | 27.43 | 27.94 | 27.32 | 27.91 | 27.91 | 787,600 |
Aug 10, 2023 | 27.41 | 27.82 | 27.41 | 27.59 | 27.59 | 645,100 |
Aug 9, 2023 | 27.63 | 27.73 | 27.26 | 27.37 | 27.37 | 1,668,800 |
Aug 8, 2023 | 27.61 | 27.72 | 27.37 | 27.65 | 27.65 | 727,000 |
Aug 7, 2023 | 27.66 | 27.94 | 27.60 | 27.85 | 27.85 | 596,200 |
Aug 4, 2023 | 27.76 | 28.33 | 27.61 | 27.66 | 27.66 | 1,154,500 |
Aug 3, 2023 | 27.67 | 27.91 | 27.45 | 27.76 | 27.76 | 1,884,000 |
Aug 2, 2023 | 5:1 Stock Splits | |||||
Aug 2, 2023 | 27.97 | 28.12 | 27.22 | 27.78 | 27.78 | 1,503,600 |
Aug 1, 2023 | 28.14 | 28.46 | 27.95 | 28.21 | 28.21 | 1,833,500 |
Jul 31, 2023 | 28.65 | 29.13 | 28.07 | 28.19 | 28.19 | 1,357,000 |
Jul 28, 2023 | 29.43 | 30.16 | 28.40 | 28.53 | 28.53 | 1,977,500 |
Jul 27, 2023 | 31.81 | 32.40 | 28.92 | 29.05 | 29.05 | 3,786,000 |
Jul 26, 2023 | 32.42 | 33.03 | 32.40 | 32.87 | 32.87 | 1,301,500 |
Jul 25, 2023 | 32.27 | 32.78 | 32.22 | 32.52 | 32.52 | 1,283,000 |
Jul 24, 2023 | 32.08 | 32.38 | 31.99 | 32.25 | 32.25 | 489,000 |
Jul 21, 2023 | 32.29 | 32.49 | 32.06 | 32.08 | 32.08 | 672,500 |
Jul 20, 2023 | 32.61 | 32.61 | 31.72 | 32.01 | 32.01 | 1,131,000 |
Jul 19, 2023 | 32.46 | 32.79 | 32.40 | 32.61 | 32.61 | 866,500 |
Jul 18, 2023 | 31.81 | 32.44 | 31.78 | 32.40 | 32.40 | 810,500 |
Jul 17, 2023 | 31.58 | 32.16 | 31.54 | 31.75 | 31.75 | 821,000 |
Jul 14, 2023 | 31.43 | 32.07 | 31.20 | 31.58 | 31.58 | 1,485,500 |
Jul 13, 2023 | 30.87 | 31.93 | 30.83 | 31.50 | 31.50 | 878,000 |
Jul 12, 2023 | 31.40 | 31.46 | 30.58 | 30.62 | 30.62 | 907,500 |
Jul 11, 2023 | 30.24 | 31.12 | 29.96 | 31.00 | 31.00 | 1,934,500 |
Jul 10, 2023 | 29.89 | 30.43 | 29.81 | 30.17 | 30.17 | 798,500 |
Jul 7, 2023 | 30.04 | 30.36 | 29.90 | 29.97 | 29.97 | 1,008,500 |
Jul 6, 2023 | 29.70 | 30.09 | 29.64 | 30.03 | 30.03 | 663,500 |
Jul 5, 2023 | 30.03 | 30.03 | 29.74 | 29.95 | 29.95 | 799,500 |
Jul 3, 2023 | 29.97 | 30.29 | 29.84 | 30.20 | 30.20 | 418,500 |
Jun 30, 2023 | 30.26 | 30.55 | 30.11 | 30.21 | 30.21 | 901,000 |
Jun 29, 2023 | 29.78 | 30.23 | 29.77 | 30.02 | 30.02 | 1,008,000 |
Jun 28, 2023 | 29.95 | 29.95 | 29.57 | 29.78 | 29.78 | 1,262,000 |
Jun 27, 2023 | 29.64 | 30.10 | 29.41 | 29.96 | 29.96 | 869,000 |
Jun 26, 2023 | 29.40 | 29.78 | 29.09 | 29.59 | 29.59 | 1,171,500 |
Jun 23, 2023 | 29.71 | 29.99 | 29.38 | 29.40 | 29.40 | 1,772,500 |
Jun 22, 2023 | 29.94 | 30.27 | 29.66 | 30.05 | 30.05 | 1,083,500 |
Jun 21, 2023 | 30.00 | 30.21 | 29.76 | 30.01 | 30.01 | 1,399,500 |
Jun 20, 2023 | 30.25 | 30.39 | 29.64 | 30.15 | 30.15 | 2,034,500 |
Jun 16, 2023 | 30.77 | 30.86 | 30.29 | 30.33 | 30.33 | 3,025,000 |
Jun 15, 2023 | 30.49 | 30.75 | 30.00 | 30.60 | 30.60 | 2,496,500 |
Jun 14, 2023 | 31.04 | 31.46 | 30.31 | 30.49 | 30.49 | 1,994,000 |
Jun 13, 2023 | 31.10 | 31.40 | 30.90 | 30.99 | 30.99 | 1,717,500 |
Jun 12, 2023 | 30.79 | 31.07 | 30.64 | 30.84 | 30.84 | 1,126,500 |
Jun 9, 2023 | 30.52 | 31.64 | 30.31 | 30.59 | 30.59 | 1,823,000 |
Jun 8, 2023 | 30.88 | 30.88 | 29.93 | 30.61 | 30.61 | 1,746,500 |
Jun 7, 2023 | 30.80 | 31.10 | 30.44 | 30.87 | 30.87 | 1,938,500 |
Jun 6, 2023 | 30.19 | 30.83 | 29.84 | 30.75 | 30.75 | 2,125,000 |
Jun 5, 2023 | 31.07 | 31.14 | 30.20 | 30.20 | 30.20 | 988,000 |
Jun 2, 2023 | 30.88 | 31.33 | 30.67 | 31.29 | 31.29 | 859,000 |
Jun 1, 2023 | 30.38 | 30.83 | 30.07 | 30.56 | 30.56 | 909,500 |
May 31, 2023 | 30.43 | 30.71 | 29.94 | 30.19 | 30.19 | 3,169,500 |
May 30, 2023 | 30.54 | 30.61 | 30.30 | 30.45 | 30.45 | 1,153,000 |
May 26, 2023 | 30.22 | 30.79 | 30.10 | 30.42 | 30.42 | 659,500 |
May 25, 2023 | 30.60 | 30.80 | 30.12 | 30.20 | 30.20 | 804,000 |
May 24, 2023 | 31.01 | 31.16 | 30.59 | 30.73 | 30.73 | 793,000 |
May 23, 2023 | 31.47 | 31.47 | 30.84 | 31.05 | 31.05 | 721,500 |
May 22, 2023 | 31.23 | 31.50 | 30.91 | 31.50 | 31.50 | 642,500 |
May 19, 2023 | 31.17 | 31.32 | 30.88 | 31.13 | 31.13 | 896,500 |
May 18, 2023 | 30.88 | 31.13 | 30.40 | 30.91 | 30.91 | 763,500 |
May 17, 2023 | 31.56 | 31.70 | 30.59 | 30.98 | 30.98 | 2,065,500 |
May 16, 2023 | 30.56 | 31.47 | 30.38 | 31.38 | 31.38 | 1,636,000 |
May 15, 2023 | 30.05 | 30.75 | 30.01 | 30.74 | 30.74 | 1,412,000 |
May 12, 2023 | 30.21 | 30.27 | 29.58 | 30.14 | 30.14 | 1,370,000 |
May 11, 2023 | 30.39 | 30.39 | 29.26 | 29.97 | 29.97 | 1,621,000 |
May 10, 2023 | 30.67 | 30.80 | 30.01 | 30.51 | 30.51 | 1,026,500 |
May 9, 2023 | 30.11 | 30.89 | 29.57 | 30.38 | 30.38 | 1,838,500 |
May 8, 2023 | 31.39 | 31.49 | 30.04 | 30.06 | 30.06 | 3,421,500 |
May 5, 2023 | 32.98 | 33.18 | 31.38 | 31.41 | 31.41 | 1,722,500 |
May 4, 2023 | 34.41 | 34.41 | 32.60 | 32.80 | 32.80 | 1,044,000 |
May 3, 2023 | 35.47 | 35.47 | 34.29 | 34.45 | 34.45 | 1,415,000 |
May 2, 2023 | 35.15 | 35.34 | 34.50 | 35.30 | 35.30 | 970,000 |
May 1, 2023 | 35.62 | 35.94 | 35.05 | 35.10 | 35.10 | 768,500 |
Apr 28, 2023 | 34.14 | 35.82 | 34.14 | 35.68 | 35.68 | 1,612,500 |
Apr 27, 2023 | 32.76 | 34.21 | 32.48 | 34.01 | 34.01 | 1,112,500 |
Related Tickers
WNS WNS (Holdings) Limited
40.17
-4.36%
G Genpact Limited
30.90
+0.68%
JKHY Jack Henry & Associates, Inc.
164.88
-0.61%
CDW CDW Corporation
242.26
-0.48%
CLVT Clarivate Plc
7.12
+1.71%
TTEC TTEC Holdings, Inc.
7.72
-0.52%
IT Gartner, Inc.
448.78
+0.55%
SAIC Science Applications International Corporation
129.47
+0.27%
PRFT Perficient, Inc.
42.99
+0.68%
DXC DXC Technology Company
20.08
-1.42%