Advertisement
U.S. markets open in 5 hours 30 minutes

ExlService Holdings, Inc. (EXLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
30.55+0.70 (+2.35%)
At close: 04:00PM EDT
30.87 +0.32 (+1.05%)
After hours: 05:12PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202430.0931.0430.0730.5530.551,376,500
Mar 15, 202430.5730.8729.7329.8529.852,895,900
Mar 14, 202430.9531.1430.5730.7330.73736,300
Mar 13, 202431.6531.8030.8531.0131.01823,500
Mar 12, 202431.4531.9431.4531.8231.82769,600
Mar 11, 202432.7932.8931.4131.4331.431,284,600
Mar 08, 202432.7232.8032.2832.7932.79987,800
Mar 07, 202431.7832.7731.7832.3932.391,120,600
Mar 06, 202431.4731.7831.0931.6531.65702,200
Mar 05, 202431.7831.8531.0031.2131.21681,700
Mar 04, 202431.8232.1031.7031.8731.87844,000
Mar 01, 202431.4632.3431.3131.7531.751,096,800
Feb 29, 202430.2732.0030.2731.1231.121,956,700
Feb 28, 202430.1630.4329.7329.8629.861,399,400
Feb 27, 202430.5630.6030.1630.2830.28561,000
Feb 26, 202430.3630.5730.2330.4330.43610,800
Feb 23, 202430.1730.7230.1530.5430.54823,000
Feb 22, 202430.2430.4230.0030.1130.11847,300
Feb 21, 202430.6230.6229.9730.2630.26660,000
Feb 20, 202430.1130.7030.0430.7030.70823,900
Feb 16, 202430.8630.9930.5330.5730.57694,100
Feb 15, 202430.6531.1930.4830.9730.97754,100
Feb 14, 202430.1730.4029.7630.3430.34764,100
Feb 13, 202430.5030.6429.5529.8129.811,120,200
Feb 12, 202430.9531.2030.7631.0431.04796,200
Feb 09, 202430.6430.9930.6330.9430.94951,900
Feb 08, 202430.6730.8130.4630.6430.64821,800
Feb 07, 202431.0831.1930.6730.7030.70661,100
Feb 06, 202430.5931.1030.5230.9530.95725,700
Feb 05, 202430.5030.8130.2730.5930.591,303,500
Feb 02, 202431.6031.6530.4530.8330.83839,300
Feb 01, 202431.4531.9431.0831.9431.94594,500
Jan 31, 202432.0832.2331.2231.2831.28701,100
Jan 30, 202432.5332.7032.0232.1032.10529,800
Jan 29, 202432.1032.6532.0832.5832.58641,900
Jan 26, 202432.5432.7032.2732.2932.29516,900
Jan 25, 202432.8132.9132.1332.3732.37815,800
Jan 24, 202433.2833.2932.5232.5532.55685,100
Jan 23, 202433.3333.4032.5432.9532.95753,700
Jan 22, 202432.7833.0832.5633.0133.01737,600
Jan 19, 202431.6832.5431.6832.5032.50759,300
Jan 18, 202431.8031.9331.2431.6231.621,080,500
Jan 17, 202431.2631.7730.7831.7031.701,135,700
Jan 16, 202430.6531.0130.5330.7030.70606,400
Jan 12, 202430.7731.1930.7330.8630.86545,400
Jan 11, 202430.2730.6430.0030.5630.56621,200
Jan 10, 202430.1230.3929.9530.3730.37476,600
Jan 09, 202429.8130.1529.6530.0230.02585,800
Jan 08, 202429.6430.2229.6230.1630.16827,900
Jan 05, 202429.6229.9829.5929.6329.63533,600
Jan 04, 202430.2030.2029.8029.8829.88695,600
Jan 03, 202430.5330.6629.9429.9929.991,082,300
Jan 02, 202430.6830.7730.0730.5830.58970,600
Dec 29, 202330.7831.0630.5630.8530.85682,100
Dec 28, 202330.6530.9730.6030.9430.94720,900
Dec 27, 202330.9531.1330.7630.8730.87567,000
Dec 26, 202330.9531.2130.7531.0331.03576,800
Dec 22, 202330.5131.1030.5130.9230.92768,900
Dec 21, 202330.3430.7430.1430.4030.40653,100
Dec 20, 202330.5030.8930.2030.2230.22861,000
Dec 19, 202330.5030.8130.3630.4530.45884,100
Dec 18, 202330.6430.6430.1930.3230.32765,800
Dec 15, 202331.0131.2430.2130.3830.382,067,700
Dec 14, 202331.0031.4730.8130.8430.841,363,600
Dec 13, 202329.2330.6329.1130.6130.611,721,100
Dec 12, 202329.0829.2828.7429.1429.14598,500
Dec 11, 202329.0629.3428.9128.9928.99732,100
Dec 08, 202329.1429.3528.8729.0729.07434,800
Dec 07, 202329.1529.2428.9029.1829.18986,900
Dec 06, 202328.9429.2828.9028.9928.991,109,800
Dec 05, 202329.2129.2528.5328.6828.681,448,600
Dec 04, 202328.7829.3028.7429.2329.23859,700
Dec 01, 202328.3229.0228.0728.8728.872,264,300
Nov 30, 202328.0928.4128.0028.3728.371,433,200
Nov 29, 202328.2828.5027.9628.0228.02812,900
Nov 28, 202328.1228.3527.9728.0028.00664,600
Nov 27, 202328.1928.3928.0928.1528.15573,400
Nov 24, 202328.0928.3528.0928.2528.25260,900
Nov 22, 202328.0628.3427.9628.1628.16472,400
Nov 21, 202327.7727.9627.7527.7827.78740,100
Nov 20, 202327.9027.9727.6227.7827.78545,800
Nov 17, 202327.6428.0127.5327.9327.93833,200
Nov 16, 202327.6827.8727.2727.5127.51651,000
Nov 15, 202327.6728.4527.5327.6327.63939,400
Nov 14, 202327.3027.7827.1127.6527.65994,100
Nov 13, 202326.6926.8926.5426.7726.77718,000
Nov 10, 202326.8427.0926.2326.8626.86874,000
Nov 09, 202327.0027.0426.3926.6826.681,634,000
Nov 08, 202327.0027.0926.7326.9426.94640,200
Nov 07, 202326.6326.9926.4326.8826.88448,800
Nov 06, 202326.6526.7426.2826.5826.58953,000
Nov 03, 202326.9027.0626.6126.6626.66816,100
Nov 02, 202326.2826.5126.1526.4626.46828,300
Nov 01, 202325.8526.1125.4025.9225.921,014,000
Oct 31, 202326.1526.2125.8826.1126.111,002,900
Oct 30, 202325.8626.2625.3425.8925.891,099,900
Oct 27, 202326.3927.1025.5425.6425.641,775,500
Oct 26, 202326.3527.4725.4526.2526.252,088,400
Oct 25, 202325.6225.7625.1725.2325.231,536,400
Oct 24, 202325.7326.1625.4325.8425.842,449,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...