NasdaqGS - Nasdaq Real Time Price USD

ExlService Holdings, Inc. (EXLS)

Compare
45.37 +0.99 (+2.23%)
As of 2:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 44.30 45.47 44.30 45.37 45.37 323,806
Nov 20, 2024 44.09 44.39 43.76 44.38 44.38 729,500
Nov 19, 2024 44.06 44.30 43.76 44.28 44.28 837,700
Nov 18, 2024 44.66 44.96 44.24 44.35 44.35 726,300
Nov 15, 2024 45.25 45.61 44.38 44.69 44.69 571,800
Nov 14, 2024 46.16 46.29 44.88 45.42 45.42 991,400
Nov 13, 2024 46.50 46.88 46.06 46.16 46.16 891,900
Nov 12, 2024 46.83 47.32 46.63 46.82 46.82 938,900
Nov 11, 2024 45.80 47.06 45.76 46.90 46.90 878,500
Nov 8, 2024 45.34 45.88 45.34 45.73 45.73 1,132,800
Nov 7, 2024 45.10 45.76 44.57 45.49 45.49 914,800
Nov 6, 2024 44.09 45.44 44.07 45.15 45.15 2,068,600
Nov 5, 2024 42.15 43.10 42.03 43.08 43.08 1,074,600
Nov 4, 2024 41.72 42.34 41.55 42.12 42.12 1,396,100
Nov 1, 2024 41.69 41.82 41.22 41.65 41.65 917,400
Oct 31, 2024 41.75 42.27 41.66 41.67 41.67 1,562,400
Oct 30, 2024 39.41 42.15 39.34 41.65 41.65 1,900,700
Oct 29, 2024 38.38 39.08 38.36 39.02 39.02 898,400
Oct 28, 2024 38.96 39.12 38.72 38.74 38.74 615,700
Oct 25, 2024 39.07 39.29 38.40 38.60 38.60 776,000
Oct 24, 2024 39.22 39.32 39.00 39.09 39.09 474,300
Oct 23, 2024 39.40 39.65 39.08 39.28 39.28 495,900
Oct 22, 2024 39.65 39.76 39.16 39.45 39.45 484,400
Oct 21, 2024 40.31 40.46 39.81 39.83 39.83 1,036,400
Oct 18, 2024 40.68 40.77 40.13 40.40 40.40 879,500
Oct 17, 2024 40.38 40.56 40.13 40.47 40.47 767,400
Oct 16, 2024 39.88 40.43 39.73 40.32 40.32 481,900
Oct 15, 2024 39.91 40.36 39.68 39.70 39.70 941,800
Oct 14, 2024 40.03 40.11 39.67 39.91 39.91 519,400
Oct 11, 2024 38.73 39.50 38.73 39.48 39.48 556,400
Oct 10, 2024 38.80 38.93 38.52 38.64 38.64 869,600
Oct 9, 2024 38.94 39.43 38.80 39.07 39.07 556,500
Oct 8, 2024 38.59 38.96 38.26 38.83 38.83 572,600
Oct 7, 2024 38.56 38.76 38.28 38.42 38.42 621,600
Oct 4, 2024 39.23 39.51 38.43 38.77 38.77 952,000
Oct 3, 2024 38.40 39.09 38.35 38.99 38.99 862,000
Oct 2, 2024 38.00 38.55 37.88 38.42 38.42 763,300
Oct 1, 2024 38.19 38.30 37.81 38.10 38.10 684,800
Sep 30, 2024 37.88 38.21 37.53 38.15 38.15 1,143,300
Sep 27, 2024 38.32 38.72 37.75 37.92 37.92 1,587,400
Sep 26, 2024 37.33 38.19 37.33 38.05 38.05 1,363,900
Sep 25, 2024 37.05 37.29 36.82 37.13 37.13 1,116,800
Sep 24, 2024 36.97 37.16 36.62 36.97 36.97 940,900
Sep 23, 2024 36.74 36.96 36.48 36.94 36.94 605,700
Sep 20, 2024 36.85 37.00 36.22 36.52 36.52 2,449,800
Sep 19, 2024 36.60 36.75 36.02 36.68 36.68 814,200
Sep 18, 2024 36.05 36.60 35.76 35.92 35.92 712,600
Sep 17, 2024 36.60 36.78 35.93 36.12 36.12 801,400
Sep 16, 2024 36.40 36.71 36.30 36.49 36.49 807,600
Sep 13, 2024 36.21 36.54 36.21 36.38 36.38 982,900
Sep 12, 2024 36.13 36.20 35.72 35.97 35.97 543,800
Sep 11, 2024 35.93 36.18 35.52 35.97 35.97 754,900
Sep 10, 2024 36.14 36.29 35.82 36.11 36.11 723,800
Sep 9, 2024 36.35 36.47 35.91 36.05 36.05 1,100,300
Sep 6, 2024 35.77 36.13 35.16 35.49 35.49 744,700
Sep 5, 2024 36.07 36.13 35.55 35.69 35.69 791,600
Sep 4, 2024 35.71 36.06 35.57 35.97 35.97 756,200
Sep 3, 2024 36.30 36.89 35.85 35.92 35.92 1,072,700
Aug 30, 2024 36.18 36.62 36.04 36.54 36.54 1,236,200
Aug 29, 2024 36.48 36.48 35.97 36.08 36.08 775,200
Aug 28, 2024 36.34 36.74 36.13 36.23 36.23 489,400
Aug 27, 2024 36.31 36.54 36.04 36.34 36.34 679,500
Aug 26, 2024 36.49 36.72 36.28 36.39 36.39 427,500
Aug 23, 2024 35.92 36.41 35.78 36.27 36.27 580,900
Aug 22, 2024 35.72 35.91 35.60 35.69 35.69 569,900
Aug 21, 2024 35.50 35.82 35.33 35.63 35.63 499,600
Aug 20, 2024 35.40 35.59 35.15 35.34 35.34 759,700
Aug 19, 2024 35.08 35.53 35.06 35.44 35.44 653,100
Aug 16, 2024 35.66 35.83 35.00 35.25 35.25 895,500
Aug 15, 2024 35.22 35.81 35.03 35.79 35.79 1,149,600
Aug 14, 2024 34.97 34.97 34.08 34.59 34.59 840,100
Aug 13, 2024 34.45 34.77 34.27 34.74 34.74 671,400
Aug 12, 2024 34.65 34.65 33.96 34.25 34.25 1,060,600
Aug 9, 2024 34.14 34.73 34.07 34.65 34.65 692,000
Aug 8, 2024 34.31 34.31 33.85 34.08 34.08 776,700
Aug 7, 2024 34.38 34.72 33.97 34.04 34.04 1,401,700
Aug 6, 2024 33.27 34.56 33.10 34.13 34.13 1,200,700
Aug 5, 2024 32.47 33.72 32.28 33.44 33.44 1,217,800
Aug 2, 2024 31.95 34.10 31.87 34.03 34.03 1,861,200
Aug 1, 2024 34.20 35.70 32.15 32.68 32.68 1,760,400
Jul 31, 2024 35.22 35.70 34.92 35.26 35.26 1,349,000
Jul 30, 2024 34.79 35.35 34.60 35.26 35.26 1,005,400
Jul 29, 2024 34.63 34.78 34.36 34.50 34.50 547,600
Jul 26, 2024 34.77 34.96 34.39 34.60 34.60 768,200
Jul 25, 2024 34.37 34.89 34.28 34.41 34.41 904,100
Jul 24, 2024 34.22 34.61 34.02 34.09 34.09 907,100
Jul 23, 2024 34.03 34.52 33.90 34.27 34.27 738,200
Jul 22, 2024 34.08 34.22 33.70 34.05 34.05 1,089,900
Jul 19, 2024 34.46 34.46 33.74 33.96 33.96 646,400
Jul 18, 2024 34.19 34.81 34.18 34.42 34.42 788,000
Jul 17, 2024 34.33 34.76 34.27 34.44 34.44 916,500
Jul 16, 2024 34.00 34.46 33.81 34.40 34.40 862,100
Jul 15, 2024 33.30 33.98 33.30 33.64 33.64 778,000
Jul 12, 2024 32.50 33.23 32.50 33.10 33.10 798,200
Jul 11, 2024 31.93 32.42 31.76 32.32 32.32 855,800
Jul 10, 2024 31.68 31.69 31.02 31.37 31.37 675,700
Jul 9, 2024 31.84 31.98 31.43 31.56 31.56 807,000
Jul 8, 2024 31.70 31.98 31.52 31.91 31.91 654,800
Jul 5, 2024 31.36 31.56 31.27 31.52 31.52 655,700
Jul 3, 2024 31.50 31.56 31.38 31.40 31.40 335,000
Jul 2, 2024 31.30 31.56 31.30 31.44 31.44 617,500
Jul 1, 2024 31.35 31.48 30.99 31.20 31.20 946,000
Jun 28, 2024 31.20 31.79 31.02 31.36 31.36 1,960,700
Jun 27, 2024 30.77 31.11 30.50 31.11 31.11 1,224,700
Jun 26, 2024 30.05 30.82 30.05 30.54 30.54 1,169,400
Jun 25, 2024 30.50 30.56 30.07 30.20 30.20 657,300
Jun 24, 2024 30.20 30.96 30.18 30.53 30.53 1,117,900
Jun 21, 2024 29.33 30.10 29.33 30.09 30.09 3,910,900
Jun 20, 2024 29.05 29.50 28.98 29.21 29.21 958,600
Jun 18, 2024 29.31 29.46 28.98 29.15 29.15 940,900
Jun 17, 2024 29.02 29.51 28.87 29.28 29.28 868,700
Jun 14, 2024 28.74 29.20 28.59 29.19 29.19 694,700
Jun 13, 2024 29.27 29.32 28.67 29.05 29.05 1,155,400
Jun 12, 2024 29.50 29.96 29.21 29.32 29.32 937,200
Jun 11, 2024 29.04 29.15 28.79 29.10 29.10 663,900
Jun 10, 2024 28.80 29.35 28.80 29.25 29.25 688,800
Jun 7, 2024 28.91 29.23 28.75 29.18 29.18 684,400
Jun 6, 2024 29.43 29.60 28.91 29.09 29.09 1,100,000
Jun 5, 2024 29.37 29.73 28.90 29.50 29.50 1,846,300
Jun 4, 2024 29.41 29.62 29.24 29.26 29.26 1,615,100
Jun 3, 2024 30.04 30.04 29.39 29.50 29.50 850,900
May 31, 2024 29.79 29.89 29.35 29.86 29.86 941,800
May 30, 2024 30.02 30.06 29.52 29.58 29.58 990,900
May 29, 2024 29.94 30.09 29.74 29.91 29.91 709,000
May 28, 2024 31.05 31.06 30.20 30.23 30.23 757,800
May 24, 2024 30.98 31.28 30.55 30.97 30.97 703,600
May 23, 2024 31.14 31.14 30.80 30.95 30.95 741,600
May 22, 2024 31.14 31.41 31.06 31.16 31.16 801,900
May 21, 2024 30.82 31.17 30.65 31.14 31.14 581,700
May 20, 2024 31.04 31.35 30.95 30.99 30.99 762,300
May 17, 2024 30.82 31.30 30.62 31.18 31.18 767,900
May 16, 2024 30.68 31.19 30.59 30.82 30.82 994,400
May 15, 2024 30.45 30.59 30.25 30.59 30.59 1,028,300
May 14, 2024 30.84 30.99 30.25 30.27 30.27 707,900
May 13, 2024 30.83 30.95 30.33 30.39 30.39 834,900
May 10, 2024 30.54 31.06 30.47 30.63 30.63 1,057,300
May 9, 2024 30.81 30.81 30.34 30.54 30.54 848,700
May 8, 2024 30.90 30.98 30.39 30.81 30.81 1,291,600
May 7, 2024 30.01 30.96 30.00 30.70 30.70 1,360,700
May 6, 2024 29.98 30.33 29.73 29.92 29.92 825,600
May 3, 2024 30.70 30.81 29.61 29.65 29.65 1,018,800
May 2, 2024 29.05 30.59 29.00 30.03 30.03 1,647,300
May 1, 2024 29.18 29.56 28.82 29.07 29.07 1,266,800
Apr 30, 2024 29.29 29.53 28.96 29.00 29.00 1,388,800
Apr 29, 2024 29.71 29.85 29.42 29.48 29.48 813,800
Apr 26, 2024 29.33 29.60 29.29 29.36 29.36 620,200
Apr 25, 2024 29.42 29.42 28.93 29.31 29.31 1,285,900
Apr 24, 2024 29.43 29.64 29.28 29.57 29.57 543,200
Apr 23, 2024 29.51 29.81 29.40 29.62 29.62 585,200
Apr 22, 2024 29.79 29.86 29.41 29.59 29.59 703,900
Apr 19, 2024 29.04 29.33 28.88 29.32 29.32 1,177,700
Apr 18, 2024 29.41 29.56 29.05 29.12 29.12 1,154,900
Apr 17, 2024 29.75 30.00 29.36 29.41 29.41 1,352,700
Apr 16, 2024 29.76 29.78 29.34 29.46 29.46 1,240,900
Apr 15, 2024 30.12 30.14 29.66 29.96 29.96 1,161,600
Apr 12, 2024 30.12 30.26 29.88 30.11 30.11 1,522,200
Apr 11, 2024 29.82 30.48 29.53 30.42 30.42 1,170,400
Apr 10, 2024 30.16 30.16 29.15 29.68 29.68 1,474,500
Apr 9, 2024 30.11 30.97 29.97 30.95 30.95 1,306,600
Apr 8, 2024 29.62 30.01 29.50 29.96 29.96 1,648,900
Apr 5, 2024 30.45 30.59 28.16 29.57 29.57 2,840,900
Apr 4, 2024 31.38 31.48 30.39 30.59 30.59 1,102,900
Apr 3, 2024 30.47 31.14 30.42 31.04 31.04 1,599,700
Apr 2, 2024 31.25 31.41 30.32 30.88 30.88 1,425,100
Apr 1, 2024 31.81 31.81 31.18 31.36 31.36 780,600
Mar 28, 2024 31.28 31.92 31.14 31.80 31.80 922,100
Mar 27, 2024 30.96 31.32 30.93 31.28 31.28 1,038,400
Mar 26, 2024 31.12 31.28 30.81 30.83 30.83 783,900
Mar 25, 2024 30.95 31.14 30.63 30.90 30.90 615,400
Mar 22, 2024 31.57 31.66 30.65 30.70 30.70 683,800
Mar 21, 2024 31.77 31.80 30.90 31.28 31.28 765,800
Mar 20, 2024 31.65 31.81 31.09 31.54 31.54 713,900
Mar 19, 2024 31.10 31.99 31.10 31.80 31.80 1,527,900
Mar 18, 2024 30.09 31.04 30.07 30.55 30.55 1,376,500
Mar 15, 2024 30.57 30.87 29.73 29.85 29.85 2,895,900
Mar 14, 2024 30.95 31.14 30.57 30.73 30.73 736,300
Mar 13, 2024 31.65 31.80 30.85 31.01 31.01 823,500
Mar 12, 2024 31.45 31.94 31.45 31.82 31.82 769,600
Mar 11, 2024 32.79 32.89 31.41 31.43 31.43 1,284,600
Mar 8, 2024 32.72 32.80 32.28 32.79 32.79 987,800
Mar 7, 2024 31.78 32.77 31.78 32.39 32.39 1,120,600
Mar 6, 2024 31.47 31.78 31.09 31.65 31.65 702,200
Mar 5, 2024 31.78 31.85 31.00 31.21 31.21 681,700
Mar 4, 2024 31.82 32.10 31.70 31.87 31.87 844,000
Mar 1, 2024 31.46 32.34 31.31 31.75 31.75 1,096,800
Feb 29, 2024 30.27 32.00 30.27 31.12 31.12 1,956,700
Feb 28, 2024 30.16 30.43 29.73 29.86 29.86 1,399,400
Feb 27, 2024 30.56 30.60 30.16 30.28 30.28 561,000
Feb 26, 2024 30.36 30.57 30.23 30.43 30.43 610,800
Feb 23, 2024 30.17 30.72 30.15 30.54 30.54 823,000
Feb 22, 2024 30.24 30.42 30.00 30.11 30.11 847,300
Feb 21, 2024 30.62 30.62 29.97 30.26 30.26 660,000
Feb 20, 2024 30.11 30.70 30.04 30.70 30.70 823,900
Feb 16, 2024 30.86 30.99 30.53 30.57 30.57 694,100
Feb 15, 2024 30.65 31.19 30.48 30.97 30.97 754,100
Feb 14, 2024 30.17 30.40 29.76 30.34 30.34 764,100
Feb 13, 2024 30.50 30.64 29.55 29.81 29.81 1,120,200
Feb 12, 2024 30.95 31.20 30.76 31.04 31.04 796,200
Feb 9, 2024 30.64 30.99 30.63 30.94 30.94 951,900
Feb 8, 2024 30.67 30.81 30.46 30.64 30.64 821,800
Feb 7, 2024 31.08 31.19 30.67 30.70 30.70 661,100
Feb 6, 2024 30.59 31.10 30.52 30.95 30.95 725,700
Feb 5, 2024 30.50 30.81 30.27 30.59 30.59 1,303,500
Feb 2, 2024 31.60 31.65 30.45 30.83 30.83 839,300
Feb 1, 2024 31.45 31.94 31.08 31.94 31.94 594,500
Jan 31, 2024 32.08 32.23 31.22 31.28 31.28 701,100
Jan 30, 2024 32.53 32.70 32.02 32.10 32.10 529,800
Jan 29, 2024 32.10 32.65 32.08 32.58 32.58 641,900
Jan 26, 2024 32.54 32.70 32.27 32.29 32.29 516,900
Jan 25, 2024 32.81 32.91 32.13 32.37 32.37 815,800
Jan 24, 2024 33.28 33.29 32.52 32.55 32.55 685,100
Jan 23, 2024 33.33 33.40 32.54 32.95 32.95 753,700
Jan 22, 2024 32.78 33.08 32.56 33.01 33.01 737,600
Jan 19, 2024 31.68 32.54 31.68 32.50 32.50 759,300
Jan 18, 2024 31.80 31.93 31.24 31.62 31.62 1,080,500
Jan 17, 2024 31.26 31.77 30.78 31.70 31.70 1,135,700
Jan 16, 2024 30.65 31.01 30.53 30.70 30.70 606,400
Jan 12, 2024 30.77 31.19 30.73 30.86 30.86 545,400
Jan 11, 2024 30.27 30.64 30.00 30.56 30.56 621,200
Jan 10, 2024 30.12 30.39 29.95 30.37 30.37 476,600
Jan 9, 2024 29.81 30.15 29.65 30.02 30.02 585,800
Jan 8, 2024 29.64 30.22 29.62 30.16 30.16 827,900
Jan 5, 2024 29.62 29.98 29.59 29.63 29.63 533,600
Jan 4, 2024 30.20 30.20 29.80 29.88 29.88 695,600
Jan 3, 2024 30.53 30.66 29.94 29.99 29.99 1,082,300
Jan 2, 2024 30.68 30.77 30.07 30.58 30.58 970,600
Dec 29, 2023 30.78 31.06 30.56 30.85 30.85 682,100
Dec 28, 2023 30.65 30.97 30.60 30.94 30.94 720,900
Dec 27, 2023 30.95 31.13 30.76 30.87 30.87 567,000
Dec 26, 2023 30.95 31.21 30.75 31.03 31.03 576,800
Dec 22, 2023 30.51 31.10 30.51 30.92 30.92 768,900
Dec 21, 2023 30.34 30.74 30.14 30.40 30.40 653,100
Dec 20, 2023 30.50 30.89 30.20 30.22 30.22 861,000
Dec 19, 2023 30.50 30.81 30.36 30.45 30.45 884,100
Dec 18, 2023 30.64 30.64 30.19 30.32 30.32 765,800
Dec 15, 2023 31.01 31.24 30.21 30.38 30.38 2,067,700
Dec 14, 2023 31.00 31.47 30.81 30.84 30.84 1,363,600
Dec 13, 2023 29.23 30.63 29.11 30.61 30.61 1,721,100
Dec 12, 2023 29.08 29.28 28.74 29.14 29.14 598,500
Dec 11, 2023 29.06 29.34 28.91 28.99 28.99 732,100
Dec 8, 2023 29.14 29.35 28.87 29.07 29.07 434,800
Dec 7, 2023 29.15 29.24 28.90 29.18 29.18 986,900
Dec 6, 2023 28.94 29.28 28.90 28.99 28.99 1,109,800
Dec 5, 2023 29.21 29.25 28.53 28.68 28.68 1,448,600
Dec 4, 2023 28.78 29.30 28.74 29.23 29.23 859,700
Dec 1, 2023 28.32 29.02 28.07 28.87 28.87 2,264,300
Nov 30, 2023 28.09 28.41 28.00 28.37 28.37 1,433,200
Nov 29, 2023 28.28 28.50 27.96 28.02 28.02 812,900
Nov 28, 2023 28.12 28.35 27.97 28.00 28.00 664,600
Nov 27, 2023 28.19 28.39 28.09 28.15 28.15 573,400
Nov 24, 2023 28.09 28.35 28.09 28.25 28.25 260,900
Nov 22, 2023 28.06 28.34 27.96 28.16 28.16 472,400
Nov 21, 2023 27.77 27.96 27.75 27.78 27.78 740,100

Related Tickers

WNS WNS (Holdings) Limited
51.26
+0.79%
 
G Genpact Limited
45.49
+1.90%
 
JKHY Jack Henry & Associates, Inc.
173.03
+1.12%
 
NABL N-able, Inc.
10.25
+0.84%
 
WIT Wipro Limited
6.79
-1.31%
 
CNXC Concentrix Corporation
40.04
+0.70%
 
VYX NCR Voyix Corporation
14.67
+3.27%
 
CTSH Cognizant Technology Solutions Corporation
78.86
+1.66%
 
CLVT Clarivate Plc
5.22
+2.46%
 
CTLP Cantaloupe, Inc.
8.97
+1.01%