ExlService Holdings, Inc. (EXLS)

NASDAQ: EXLS · Real-Time Price · USD

Compare

41.21

-1.23 (-2.90%)

At close: Jan 2, 2026, 4:00 PM EST

40.62

-0.59 (-1.43%)

After-hours: Jan 2, 2026, 4:43 PM EST

ExlService Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	42.35	42.52	41.15	41.21	41.21	-2.90%	1,428,059
Dec 31, 2025	42.61	42.88	42.44	42.44	42.44	-0.73%	983,207
Dec 30, 2025	43.12	43.21	42.71	42.75	42.75	-1.20%	1,003,054
Dec 29, 2025	43.30	43.67	43.04	43.27	43.27	-0.07%	956,975
Dec 26, 2025	43.37	43.46	43.03	43.30	43.30	-	464,523
Dec 24, 2025	43.32	43.59	43.20	43.30	43.30	-0.05%	395,154
Dec 23, 2025	43.26	43.58	43.13	43.32	43.32	-0.14%	1,010,865
Dec 22, 2025	43.43	43.88	43.28	43.38	43.38	0.65%	1,534,667
Dec 19, 2025	42.53	43.23	42.53	43.10	43.10	0.44%	2,471,607
Dec 18, 2025	42.39	43.05	42.29	42.91	42.91	1.13%	1,490,958
Dec 17, 2025	41.81	42.50	41.71	42.43	42.43	1.56%	1,307,905
Dec 16, 2025	42.00	42.16	41.49	41.78	41.78	0.63%	1,428,278
Dec 15, 2025	41.64	41.86	41.00	41.52	41.52	-0.29%	1,174,273
Dec 12, 2025	41.81	42.03	41.40	41.64	41.64	0.29%	971,751
Dec 11, 2025	40.77	41.55	40.65	41.52	41.52	1.84%	1,215,660
Dec 10, 2025	40.07	40.78	40.00	40.77	40.77	1.77%	1,194,547
Dec 9, 2025	40.08	40.54	39.98	40.06	40.06	-	877,291
Dec 8, 2025	40.60	40.75	39.84	40.06	40.06	-1.62%	1,049,855
Dec 5, 2025	40.59	41.27	40.54	40.72	40.72	-0.49%	797,885
Dec 4, 2025	40.45	41.10	40.45	40.92	40.92	1.82%	926,739
Dec 3, 2025	39.77	40.34	39.51	40.19	40.19	1.06%	1,294,353
Dec 2, 2025	39.99	40.30	39.76	39.77	39.77	-0.70%	882,787
Dec 1, 2025	39.63	40.47	39.25	40.05	40.05	0.81%	1,353,223
Nov 28, 2025	39.96	40.08	39.69	39.73	39.73	-0.23%	474,792
Nov 26, 2025	39.83	40.02	39.59	39.82	39.82	0.20%	871,478
Nov 25, 2025	39.10	39.93	39.10	39.74	39.74	2.32%	1,069,810
Nov 24, 2025	39.32	39.43	38.83	38.84	38.84	-1.40%	1,211,498
Nov 21, 2025	39.04	39.88	38.92	39.39	39.39	1.76%	1,381,583
Nov 20, 2025	39.04	39.40	38.45	38.71	38.71	-0.46%	1,397,277
Nov 19, 2025	38.71	39.01	38.57	38.89	38.89	0.31%	1,504,089
Nov 18, 2025	38.83	39.28	38.45	38.77	38.77	-	1,082,381
Nov 17, 2025	39.70	39.73	38.69	38.77	38.77	-2.37%	1,236,857
Nov 14, 2025	39.55	40.28	39.11	39.71	39.71	-0.40%	911,577
Nov 13, 2025	39.24	39.97	39.24	39.87	39.87	0.91%	1,521,119
Nov 12, 2025	39.73	40.05	39.50	39.51	39.51	-0.15%	1,135,718
Nov 11, 2025	39.63	39.86	39.23	39.57	39.57	-0.15%	947,090
Nov 10, 2025	39.45	39.92	39.12	39.63	39.63	0.23%	802,275
Nov 7, 2025	38.81	39.91	38.72	39.54	39.54	2.04%	1,558,070
Nov 6, 2025	39.23	39.44	37.94	38.75	38.75	-1.82%	1,702,393
Nov 5, 2025	39.60	39.97	39.03	39.47	39.47	-0.20%	1,257,851
Nov 4, 2025	39.99	39.99	38.98	39.55	39.55	1.00%	1,020,094
Nov 3, 2025	39.10	39.39	38.64	39.16	39.16	0.15%	1,603,326
Oct 31, 2025	40.55	40.72	38.20	39.10	39.10	-2.78%	3,373,758
Oct 30, 2025	38.84	40.73	38.73	40.22	40.22	4.36%	2,699,608
Oct 29, 2025	39.39	39.96	37.30	38.54	38.54	-7.07%	4,813,877
Oct 28, 2025	41.49	41.62	41.07	41.47	41.47	-	1,075,469
Oct 27, 2025	41.36	41.70	41.11	41.47	41.47	0.63%	1,444,618
Oct 24, 2025	41.51	41.67	41.18	41.21	41.21	-0.27%	874,425
Oct 23, 2025	41.27	41.55	40.95	41.32	41.32	0.10%	842,566
Oct 22, 2025	41.42	41.99	41.22	41.28	41.28	-0.34%	1,398,948