EXLS - ExlService Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201959.9960.6459.8160.4460.4420,153
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
Feb 21, 201964.2464.2463.3063.3463.34102,900
Feb 20, 201963.9964.7562.7764.3964.39136,200
Feb 19, 201963.0964.5462.6164.3364.33100,900
Feb 15, 201962.7763.8462.5963.3863.38159,800
Feb 14, 201961.3762.6561.1562.3662.36105,700
Feb 13, 201961.2961.6060.8561.5561.55110,900
Feb 12, 201961.4861.6560.7061.0661.06101,100
Feb 11, 201961.1261.3160.5561.1061.10121,100
Feb 08, 201960.5661.5660.5660.9760.97145,000
Feb 07, 201960.2760.9060.0760.8560.8578,400
Feb 06, 201960.1060.7659.6260.6760.6763,400
Feb 05, 201960.0060.2159.4660.2060.2073,000
Feb 04, 201958.7559.9758.4859.9659.96115,600
Feb 01, 201957.6158.8157.1058.7658.7691,200
Jan 31, 201956.6757.6556.3857.5057.50111,700
Jan 30, 201956.2456.8355.3656.8056.8091,200
Jan 29, 201956.5657.0155.9255.9755.9768,700
Jan 28, 201956.5756.8055.7356.3656.3688,500
Jan 25, 201956.5457.4156.3156.9656.9652,200
Jan 24, 201955.7356.3255.3756.2956.2963,100
Jan 23, 201955.8556.3054.8055.7555.7580,100
Jan 22, 201955.5055.9854.8655.6855.6885,700
Jan 18, 201955.9356.2353.9755.8055.8086,900
Jan 17, 201955.3556.8854.7855.7455.74182,700
Jan 16, 201954.7555.7754.0155.6455.64192,000
Jan 15, 201953.7254.6352.5054.6354.63103,800
Jan 14, 201953.5554.5952.8553.7153.71118,100
Jan 11, 201953.4654.1253.0453.8753.8786,200
Jan 10, 201953.1653.9252.8053.7353.7394,900
Jan 09, 201953.6053.9253.1953.4153.4168,800
Jan 08, 201952.8153.4151.9253.2453.24115,400
Jan 07, 201952.3155.6851.2952.3852.3881,200
Jan 04, 201951.0052.7550.0052.3252.3283,500
Jan 03, 201951.8652.7150.0750.4750.47135,600
Jan 02, 201952.1953.2551.4052.0652.06129,800
Dec 31, 201852.3154.1150.7352.6252.62118,000
Dec 28, 201851.7453.4644.2952.1052.10176,000
Dec 27, 201850.5551.6149.0551.5751.57150,700
Dec 26, 201849.2951.3048.6051.2451.24147,400
Dec 24, 201848.4649.3348.2148.6848.6897,900
Dec 21, 201850.2250.5448.3048.9348.93825,700
Dec 20, 201851.5551.8150.2050.5650.56137,300
Dec 19, 201852.9253.4151.5451.7551.75160,800
Dec 18, 201853.7854.5052.7652.8952.89203,700
Dec 17, 201855.0156.1052.9753.1953.19217,400
Dec 14, 201855.3555.5454.6355.0055.00136,000
Dec 13, 201855.6656.0254.7055.7555.75124,000
Dec 12, 201856.0056.6355.1355.6555.65144,100
Dec 11, 201855.5056.2654.9455.6455.64195,700
Dec 10, 201855.7755.7753.5355.4755.47179,100
Dec 07, 201855.7456.9254.7555.5155.51106,900
Dec 06, 201854.5155.9151.7255.8455.84163,500
Dec 04, 201857.2757.3555.2455.2755.27170,400
Dec 03, 201858.1058.6857.3457.6657.66105,400
Nov 30, 201856.3058.0656.0857.9657.96190,700
Nov 29, 201857.1358.6756.4556.5356.53100,300
Nov 28, 201855.9057.4655.7057.3257.3295,100
Nov 27, 201855.8156.4255.2255.7455.7466,200
Nov 26, 201856.4857.7055.7356.2656.26160,800
Nov 23, 201855.0556.4855.0555.9855.9892,100
Nov 21, 201854.7856.5553.9055.3555.35138,700
Nov 20, 201855.3755.7152.5854.7754.77134,000
Nov 19, 201857.4357.4355.5355.8055.80177,300
Nov 16, 201856.7557.7856.4157.4457.44219,700
Nov 15, 201856.7457.6756.2457.1557.15138,300
Nov 14, 201858.5158.6156.8656.9056.90117,500
Nov 13, 201858.6259.2358.0358.0558.05138,500
Nov 12, 201858.3458.6557.6358.3258.32167,200
Nov 09, 201858.2058.6357.4258.4458.44158,600
Nov 08, 201858.6458.9657.9258.3258.32177,000
Nov 07, 201858.2359.0457.6958.7858.78264,200
Nov 06, 201857.1858.7156.4357.8957.89219,900
Nov 05, 201858.7859.1656.1357.2957.29429,800
Nov 02, 201861.7562.7558.6758.7958.79279,000
Nov 01, 201862.5063.9961.1962.0062.00297,100
Oct 31, 201863.3365.0063.3364.1064.10313,700
Oct 30, 201861.1262.7461.1262.7062.70121,100
Oct 29, 201862.9863.5260.2661.2761.27143,100
Oct 26, 201861.5563.0261.3462.3662.36105,800
Oct 25, 201861.5563.1361.2462.2462.24149,400
Oct 24, 201862.0862.1760.7961.3361.33214,600
Oct 23, 201861.7062.6361.5062.1662.16107,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...