NASDAQ : EXLS
ExlService Holdings, Inc. — Price history
Technology · Information Technology Services · United States
Last price 41.43 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 6.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ExlService Holdings, Inc. (EXLS) closed at 42.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 41.22 | 42.25 | 41.18 | 42.22 | 327,311 | +1.91% |
| 2026-10-30 | 41.78 | 42.03 | 41.29 | 41.43 | 2,132,473 | +0.75% |
| 2026-10-29 | 40.54 | 41.33 | 40.25 | 41.12 | 3,429,140 | +0.98% |
| 2026-10-28 | 40.37 | 40.74 | 39.178 | 40.72 | 5,162,879 | -0.51% |
| 2026-10-27 | 41.84 | 41.86 | 40.39 | 40.93 | 4,224,762 | -2.01% |
| 2026-10-26 | 42.18 | 42.445 | 41.4 | 41.77 | 1,910,728 | -1.25% |
| 2026-10-23 | 42.54 | 42.9 | 41.41 | 42.3 | 2,505,963 | -1.42% |
| 2026-10-22 | 41.46 | 42.96 | 41.43 | 42.91 | 2,955,680 | +4.61% |
| 2026-10-21 | 40.86 | 41.255 | 40.61 | 41.02 | 1,742,779 | +0.39% |
| 2026-10-20 | 40.21 | 41.08 | 40.11 | 40.86 | 2,804,920 | +2.77% |
| 2026-10-19 | 39.051 | 39.92 | 39.01 | 39.76 | 1,890,812 | +0.62% |
| 2026-10-16 | 39.46 | 40.29 | 39.225 | 39.515 | 3,552,377 | +1.06% |
| 2026-10-15 | 37.87 | 39.27 | 37.845 | 39.1 | 3,009,571 | +4.66% |
| 2026-10-14 | 37.24 | 37.75 | 37.07 | 37.36 | 1,422,639 | +0.43% |
| 2026-10-13 | 37.045 | 37.78 | 37.045 | 37.2 | 1,426,946 | +1.25% |
| 2026-10-12 | 37.01 | 37.5 | 36.57 | 36.74 | 1,855,968 | -0.14% |
| 2026-10-09 | 36.88 | 37.25 | 36.65 | 36.79 | 1,516,762 | -0.22% |
| 2026-10-08 | 35.51 | 36.985 | 35.21 | 36.87 | 2,506,209 | +3.83% |
| 2026-10-07 | 35.43 | 35.76 | 35.37 | 35.51 | 1,469,585 | +0.28% |
| 2026-10-06 | 35.9 | 36.11 | 35.24 | 35.41 | 1,819,289 | -1.36% |
| 2026-10-05 | 35.895 | 36.18 | 35.535 | 35.9 | 2,845,359 | +0.42% |
| 2026-10-02 | 36.4 | 37.39 | 35.605 | 35.75 | 2,997,213 | -2.00% |
| 2026-10-01 | 35.38 | 37.015 | 35.38 | 36.48 | 3,022,894 | +6.11% |
| 2026-09-30 | 34.54 | 34.7 | 34.21 | 34.38 | 1,833,111 | -0.58% |
| 2026-09-29 | 34.32 | 34.84 | 34.05 | 34.58 | 1,983,407 | -0.06% |
| 2026-09-28 | 34.57 | 34.67 | 34.17 | 34.6 | 2,367,164 | -0.43% |
| 2026-09-25 | 34.93 | 35.33 | 34.505 | 34.75 | 1,356,090 | -1.17% |
| 2026-09-24 | 35.06 | 35.61 | 34.63 | 35.16 | 3,060,648 | +0.95% |
| 2026-09-23 | 35.28 | 35.58 | 34.82 | 34.83 | 1,793,053 | -0.54% |
| 2026-09-22 | 35.95 | 35.98 | 34.8 | 35.02 | 1,995,222 | -0.68% |
| 2026-09-21 | 35.11 | 35.75 | 35 | 35.26 | 1,632,761 | +0.31% |
| 2026-09-18 | 35.23 | 35.6 | 34.72 | 35.15 | 2,712,987 | -0.93% |
| 2026-09-17 | 35.74 | 35.915 | 35.44 | 35.48 | 1,527,660 | -1.03% |
| 2026-09-16 | 35.94 | 36.09 | 35.57 | 35.85 | 1,781,694 | -1.21% |
| 2026-09-15 | 36.08 | 36.83 | 36.03 | 36.29 | 1,250,376 | -0.44% |
| 2026-09-14 | 36.04 | 36.77 | 35.93 | 36.45 | 1,472,732 | +3.37% |
| 2026-09-11 | 34.62 | 35.33 | 34.33 | 35.26 | 1,965,342 | +1.85% |
| 2026-09-10 | 34.945 | 35.24 | 34.57 | 34.62 | 1,715,970 | -0.94% |
| 2026-09-09 | 35.48 | 35.595 | 34.825 | 34.95 | 1,504,727 | -1.60% |
| 2026-09-08 | 36.19 | 36.425 | 34.94 | 35.52 | 1,911,430 | -3.03% |
| 2026-09-04 | 36.77 | 36.99 | 36.04 | 36.63 | 2,865,705 | -1.85% |
| 2026-09-03 | 37.3 | 37.965 | 36.7 | 37.32 | 1,896,438 | +1.11% |
| 2026-09-02 | 36.95 | 37.63 | 36.74 | 36.91 | 1,394,216 | -1.36% |
| 2026-09-01 | 38.17 | 38.61 | 37.36 | 37.42 | 1,871,955 | -1.73% |
| 2026-08-31 | 38.1 | 38.63 | 38.07 | 38.08 | 2,417,933 | -0.83% |
| 2026-08-28 | 38.18 | 38.86 | 38.18 | 38.4 | 2,786,933 | +0.58% |
| 2026-08-27 | 37.62 | 38.26 | 37.475 | 38.18 | 1,906,291 | +1.81% |
| 2026-08-26 | 37.44 | 37.68 | 37.152 | 37.5 | 1,724,645 | +0.13% |
| 2026-08-25 | 37.322 | 37.74 | 37.05 | 37.45 | 1,557,725 | -0.56% |
| 2026-08-24 | 37.62 | 38.33 | 37.5 | 37.66 | 1,901,335 | +0.35% |
| 2026-08-21 | 37.03 | 38.045 | 36.985 | 37.53 | 1,963,286 | +1.30% |
| 2026-08-20 | 36.86 | 37.89 | 36.825 | 37.05 | 1,912,827 | +0.08% |
| 2026-08-19 | 35.7 | 37.405 | 35.6 | 37.02 | 3,275,121 | +4.37% |
| 2026-08-18 | 34.77 | 35.9 | 34.72 | 35.47 | 2,071,233 | +2.63% |
| 2026-08-17 | 34.52 | 34.87 | 34.37 | 34.56 | 2,428,009 | -0.73% |
| 2026-08-14 | 35.64 | 35.74 | 34.52 | 34.815 | 1,287,694 | -1.57% |
| 2026-08-13 | 34.43 | 35.4 | 34.19 | 35.37 | 1,680,144 | +3.03% |
| 2026-08-12 | 34.162 | 34.73 | 34.05 | 34.33 | 1,340,789 | -1.63% |
| 2026-08-11 | 34.89 | 35.4 | 34.74 | 34.9 | 1,378,202 | -0.48% |
| 2026-08-10 | 34.7 | 35.36 | 34.423 | 35.07 | 1,902,583 | +0.52% |
| 2026-08-07 | 34.83 | 35.26 | 34.49 | 34.89 | 2,547,017 | +0.66% |
| 2026-08-06 | 33.68 | 34.71 | 33.33 | 34.66 | 2,702,210 | +2.91% |
| 2026-08-05 | 34.938 | 35.045 | 33.54 | 33.68 | 2,219,058 | -2.06% |
| 2026-08-04 | 33.54 | 34.575 | 33.352 | 34.39 | 2,700,834 | +0.44% |
| 2026-08-03 | 34.99 | 35.24 | 33.97 | 34.24 | 3,203,339 | +0.91% |
| 2026-07-31 | 33.722 | 34.55 | 33.2 | 33.93 | 3,688,163 | -1.25% |
| 2026-07-30 | 36.01 | 36.18 | 33.8 | 34.36 | 4,802,290 | -4.53% |
| 2026-07-29 | 31.25 | 36.2 | 31.05 | 35.99 | 7,662,966 | +17.88% |
| 2026-07-28 | 29.21 | 30.59 | 29.21 | 30.53 | 3,169,408 | +6.90% |
| 2026-07-27 | 27.89 | 29.01 | 27.88 | 28.56 | 1,707,382 | +3.22% |
| 2026-07-24 | 27 | 27.76 | 27 | 27.67 | 1,419,799 | +2.94% |
| 2026-07-23 | 26.805 | 26.93 | 26.23 | 26.88 | 2,400,678 | +0.19% |
| 2026-07-22 | 27.55 | 27.685 | 26.695 | 26.83 | 1,476,642 | -1.90% |
| 2026-07-21 | 27.785 | 28.12 | 27.225 | 27.35 | 1,730,951 | -2.96% |
| 2026-07-20 | 27.94 | 28.39 | 27.46 | 28.185 | 1,747,359 | +0.09% |
| 2026-07-17 | 28.64 | 29.005 | 27.83 | 28.16 | 2,592,656 | -1.85% |
| 2026-07-16 | 28.15 | 29.07 | 27.92 | 28.69 | 2,358,741 | +4.02% |
| 2026-07-15 | 27.57 | 28.26 | 27.47 | 27.58 | 2,270,483 | +0.95% |
| 2026-07-14 | 27.23 | 28 | 27.21 | 27.32 | 2,120,360 | -4.11% |
| 2026-07-13 | 27.888 | 28.5 | 27.48 | 28.49 | 2,115,491 | +4.36% |
| 2026-07-10 | 28.035 | 28.2 | 27.21 | 27.3 | 1,438,337 | -1.09% |
| 2026-07-09 | 26.77 | 27.62 | 26.4 | 27.6 | 1,742,667 | +0.80% |
| 2026-07-08 | 27.59 | 27.88 | 27.37 | 27.38 | 2,436,502 | -1.65% |
| 2026-07-07 | 27.92 | 28.47 | 27.815 | 27.84 | 2,434,267 | +2.62% |
| 2026-07-06 | 27.15 | 27.39 | 26.5 | 27.13 | 2,792,103 | +0.41% |
| 2026-07-02 | 27 | 27.615 | 26.94 | 27.02 | 2,632,864 | +0.86% |
| 2026-07-01 | 26.325 | 27.23 | 26.2 | 26.79 | 3,025,156 | +3.60% |
| 2026-06-30 | 25.38 | 25.905 | 24.85 | 25.86 | 3,796,874 | +1.13% |
| 2026-06-29 | 26.58 | 26.919 | 25.285 | 25.57 | 3,812,457 | -1.65% |
| 2026-06-26 | 25.25 | 26.13 | 25.215 | 26 | 11,180,771 | +3.09% |
| 2026-06-25 | 26.15 | 26.23 | 25.145 | 25.22 | 2,323,733 | -4.25% |
| 2026-06-24 | 26.19 | 26.685 | 25.93 | 26.34 | 2,985,774 | +0.69% |
| 2026-06-23 | 25.95 | 26.3 | 25.66 | 26.16 | 2,743,314 | +2.15% |
| 2026-06-22 | 25.82 | 26.005 | 25.18 | 25.61 | 2,288,002 | -1.23% |
| 2026-06-18 | 27.26 | 27.26 | 25.645 | 25.93 | 6,193,788 | -6.93% |
| 2026-06-17 | 28.3 | 29.19 | 27.74 | 27.86 | 1,919,321 | -3.23% |
| 2026-06-16 | 28.52 | 28.97 | 28.371 | 28.79 | 1,326,786 | +1.34% |
| 2026-06-15 | 28.69 | 29.16 | 28.175 | 28.41 | 1,853,704 | -1.49% |
| 2026-06-12 | 28.8 | 29.045 | 28.06 | 28.84 | 1,243,905 | +0.87% |
| 2026-06-11 | 28.87 | 29.08 | 28.211 | 28.59 | 2,151,757 | -1.48% |
| 2026-06-10 | 29.845 | 29.845 | 28.9 | 29.02 | 1,578,082 | -2.32% |
| 2026-06-09 | 29.4 | 30.38 | 29.195 | 29.71 | 2,139,819 | +0.81% |
| 2026-06-08 | 29.3 | 29.73 | 29.11 | 29.47 | 2,448,211 | -0.67% |
| 2026-06-05 | 29.82 | 30.03 | 29.26 | 29.67 | 3,064,550 | +0.99% |
| 2026-06-04 | 30.22 | 30.49 | 29.05 | 29.38 | 2,524,804 | -0.24% |
| 2026-06-03 | 29.48 | 29.57 | 28.76 | 29.45 | 2,237,077 | -0.77% |
| 2026-06-02 | 29.93 | 30 | 29.12 | 29.68 | 1,888,823 | -2.97% |
| 2026-06-01 | 28.963 | 30.63 | 28.841 | 30.59 | 3,249,694 | +5.37% |
| 2026-05-29 | 28.502 | 29.403 | 28.34 | 29.03 | 3,511,134 | -0.27% |
| 2026-05-28 | 28.74 | 29.29 | 28.47 | 29.11 | 2,081,319 | +1.29% |
| 2026-05-27 | 28.94 | 29.19 | 28.62 | 28.74 | 1,666,449 | -0.73% |
| 2026-05-26 | 29.08 | 29.108 | 28.66 | 28.95 | 1,436,854 | -1.90% |
| 2026-05-22 | 29.3 | 29.75 | 29.04 | 29.51 | 1,631,267 | +0.96% |
| 2026-05-21 | 29.1 | 29.27 | 28.55 | 29.23 | 1,880,415 | -0.68% |
| 2026-05-20 | 28.91 | 29.45 | 28.24 | 29.43 | 2,427,392 | +1.59% |
| 2026-05-19 | 29.46 | 30.42 | 28.83 | 28.97 | 3,846,618 | -0.10% |
| 2026-05-18 | 27.6 | 29.055 | 27.59 | 29 | 2,995,735 | +5.53% |
| 2026-05-15 | 27.43 | 27.7 | 27.235 | 27.48 | 2,960,742 | +1.97% |
| 2026-05-14 | 27.41 | 27.67 | 26.82 | 26.95 | 3,614,125 | -0.77% |
| 2026-05-13 | 29.36 | 29.475 | 26.84 | 27.16 | 3,447,653 | -8.64% |