EXLS - ExlService Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201965.5765.7965.1265.1865.1819,841
Jul 15, 201965.7766.1065.2565.6265.6294,300
Jul 12, 201964.8465.8264.2065.7365.73102,700
Jul 11, 201965.1265.2264.0164.5564.5581,600
Jul 10, 201965.4265.9165.0065.0765.0768,700
Jul 09, 201964.5865.1864.1465.1165.11145,800
Jul 08, 201965.9666.3064.7764.9664.96108,900
Jul 05, 201966.0966.5665.5466.5266.5267,800
Jul 03, 201965.7066.5565.0866.5566.5547,900
Jul 02, 201965.9266.2464.7965.4365.4397,000
Jul 01, 201966.8367.0064.9565.8265.82153,900
Jun 28, 201965.9967.2565.7266.1366.13318,700
Jun 27, 201965.0965.8864.5565.8765.87133,300
Jun 26, 201965.5266.4665.1465.1965.19150,100
Jun 25, 201966.1767.2164.9065.0565.05176,400
Jun 24, 201967.0567.1565.8066.4066.40261,200
Jun 21, 201965.0867.6865.0066.5466.54332,300
Jun 20, 201964.2365.2563.5365.0765.07104,800
Jun 19, 201963.6063.9163.0663.6163.6194,400
Jun 18, 201962.0663.9661.2863.8963.89164,500
Jun 17, 201961.3762.3061.0361.6661.66136,300
Jun 14, 201962.0062.0061.2061.2561.2541,400
Jun 13, 201962.0662.2961.2761.7661.7643,300
Jun 12, 201961.6362.1161.2161.7361.7346,800
Jun 11, 201962.5262.5260.9361.6661.6664,400
Jun 10, 201961.7162.3461.1262.1662.1691,800
Jun 07, 201960.3461.5760.3461.3361.3360,300
Jun 06, 201959.6560.2559.4460.0760.0775,400
Jun 05, 201960.6560.9359.7460.0860.0866,200
Jun 04, 201959.2960.3958.5860.2860.2893,300
Jun 03, 201959.4859.8858.4758.6958.69110,500
May 31, 201959.2260.2458.7859.2659.26140,800
May 30, 201959.4660.2059.3259.6559.6563,600
May 29, 201959.7360.1358.7759.1659.16104,300
May 28, 201959.9860.6859.1159.9059.90111,100
May 24, 201959.4260.1458.8059.8759.8752,900
May 23, 201961.0261.0258.6759.0459.04104,600
May 22, 201961.0961.8961.0461.5261.5253,300
May 21, 201961.1761.6060.8461.1461.1490,100
May 20, 201960.4261.5459.7860.7160.7162,700
May 17, 201960.5361.3960.5160.7260.7276,900
May 16, 201960.3961.3960.3960.9260.9254,200
May 15, 201959.2660.4259.2660.2460.2447,200
May 14, 201958.7859.8558.7859.6659.6667,100
May 13, 201959.6359.7558.5558.6858.6884,300
May 10, 201959.5460.4558.7860.4060.4086,700
May 09, 201959.7060.0158.9959.8559.8558,500
May 08, 201960.3560.7359.9760.1260.1267,300
May 07, 201961.5262.0059.5960.3160.31122,200
May 06, 201961.3062.2661.3062.0062.0098,200
May 03, 201962.3262.8961.6662.2762.27144,800
May 02, 201961.0062.1960.6362.1562.15198,000
May 01, 201959.3961.6358.6061.0361.03323,600
Apr 30, 201961.9662.8059.2459.4059.40162,700
Apr 29, 201962.7363.2762.5062.6162.61167,000
Apr 26, 201962.3663.1362.0862.7462.7470,300
Apr 25, 201962.5662.5661.4062.2762.2755,700
Apr 24, 201961.9962.6961.9962.5562.5587,600
Apr 23, 201960.9562.0060.7661.9261.92149,500
Apr 22, 201960.0760.8560.0760.8160.8187,500
Apr 18, 201960.8661.1559.8860.2860.2877,800
Apr 17, 201960.7361.0560.3261.0061.0094,700
Apr 16, 201960.4160.8659.8660.5260.5279,400
Apr 15, 201960.7261.3059.6160.1960.19134,500
Apr 12, 201960.9061.5459.8760.6960.69100,400
Apr 11, 201960.0560.6859.8560.6260.62170,000
Apr 10, 201959.8459.9459.3859.9259.92188,400
Apr 09, 201960.1860.5459.5159.6659.6690,100
Apr 08, 201960.0160.5059.6060.4160.4153,300
Apr 05, 201960.3961.1260.1160.2060.2078,000
Apr 04, 201959.7060.4259.7060.3560.3554,700
Apr 03, 201960.1060.7159.7659.9359.9358,800
Apr 02, 201960.6860.9159.9960.0960.0959,600
Apr 01, 201960.4360.6959.9660.6960.6992,600
Mar 29, 201960.4260.7160.0060.0260.02119,000
Mar 28, 201959.8660.3759.3660.0960.0997,900
Mar 27, 201959.9560.3559.0359.6559.6580,500
Mar 26, 201959.2060.3459.1360.0660.06129,600
Mar 25, 201957.7659.2457.4658.8558.85165,900
Mar 22, 201959.8760.1857.9057.9257.92138,800
Mar 21, 201959.8260.6459.8260.1260.12229,500
Mar 20, 201960.1560.6859.4759.8659.86145,000
Mar 19, 201959.9960.6459.8160.1260.1283,400
Mar 18, 201960.4560.9959.4259.9259.92178,900
Mar 15, 201959.8060.7259.4260.4260.42229,500
Mar 14, 201959.4260.2859.2959.7959.7971,400
Mar 13, 201959.8560.1759.3859.3859.38132,100
Mar 12, 201959.6160.2459.3159.6159.6168,100
Mar 11, 201958.9259.6358.7859.6159.61119,600
Mar 08, 201958.1258.7758.0858.6858.6888,000
Mar 07, 201959.0859.1658.2358.3658.3699,400
Mar 06, 201960.4360.4358.9659.0759.0799,600
Mar 05, 201960.2760.7759.7560.5060.5096,400
Mar 04, 201961.2661.2660.0660.1460.14173,900
Mar 01, 201958.3661.3055.3461.1761.17178,700
Feb 28, 201960.2762.6960.1961.4061.40248,100
Feb 27, 201961.9662.4261.3261.5061.50271,200
Feb 26, 201962.4263.1261.8962.0962.09209,400
Feb 25, 201964.0964.4662.6062.7162.71130,300
Feb 22, 201963.6964.0063.1664.0064.00118,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...