ExlService Holdings Inc (EXLS) Historical Stock Data
44.70 ↓0.14 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXLS is down -0.05% a day on average. There have been 13 days where ExlService Holdings Inc closed green and 17 days where EXLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.14 | 44.70 | ↑$0.56 (1.27%) | 44.14 | 45.16 | 3.18M |
| 2024-12-19 | 44.50 | 44.84 | ↑$0.34 (0.76%) | 44.42 | 45.28 | 808.26K |
| 2024-12-18 | 45.65 | 44.13 | ↓$1.52 (-3.33%) | 43.98 | 45.96 | 0.99M |
| 2024-12-17 | 45.76 | 45.59 | ↓$0.17 (-0.37%) | 45.46 | 46.03 | 672.52K |
| 2024-12-16 | 46.11 | 46.10 | ↓$0.01 (-0.02%) | 45.83 | 46.28 | 633.16K |
| 2024-12-13 | 46.13 | 45.93 | ↓$0.20 (-0.43%) | 45.76 | 46.37 | 401.41K |
| 2024-12-12 | 46.44 | 46.27 | ↓$0.17 (-0.37%) | 45.98 | 46.49 | 515.71K |
| 2024-12-11 | 46.64 | 46.43 | ↓$0.21 (-0.45%) | 46.21 | 46.82 | 691.72K |
| 2024-12-10 | 45.94 | 46.29 | ↑$0.35 (0.76%) | 45.38 | 46.72 | 542.39K |
| 2024-12-09 | 46.63 | 46.09 | ↓$0.54 (-1.16%) | 46.00 | 46.68 | 720.36K |
| 2024-12-06 | 46.80 | 46.61 | ↓$0.19 (-0.41%) | 46.44 | 46.98 | 620.10K |
| 2024-12-05 | 46.25 | 46.50 | ↑$0.25 (0.54%) | 45.69 | 46.85 | 734.69K |
| 2024-12-04 | 46.05 | 46.25 | ↑$0.20 (0.43%) | 45.87 | 46.44 | 633.37K |
| 2024-12-03 | 46.29 | 45.97 | ↓$0.32 (-0.69%) | 45.65 | 46.92 | 1.26M |
| 2024-12-02 | 46.48 | 46.09 | ↓$0.39 (-0.84%) | 45.64 | 46.76 | 630.43K |
| 2024-11-29 | 46.70 | 46.36 | ↓$0.34 (-0.73%) | 46.24 | 47.12 | 376.99K |
| 2024-11-27 | 47.05 | 46.59 | ↓$0.46 (-0.98%) | 46.32 | 47.37 | 512.46K |
| 2024-11-26 | 46.84 | 47.02 | ↑$0.18 (0.38%) | 46.71 | 47.20 | 632.86K |
| 2024-11-25 | 46.54 | 46.77 | ↑$0.23 (0.49%) | 46.53 | 47.12 | 1.09M |
| 2024-11-22 | 46.01 | 46.21 | ↑$0.20 (0.43%) | 45.82 | 46.40 | 713.45K |
| 2024-11-21 | 44.30 | 45.66 | ↑$1.36 (3.07%) | 44.30 | 45.74 | 758.25K |
| 2024-11-20 | 44.09 | 44.38 | ↑$0.29 (0.66%) | 43.76 | 44.39 | 729.52K |
| 2024-11-19 | 44.06 | 44.28 | ↑$0.22 (0.50%) | 43.76 | 44.30 | 837.79K |
| 2024-11-18 | 44.66 | 44.35 | ↓$0.31 (-0.69%) | 44.24 | 44.96 | 726.34K |
| 2024-11-15 | 45.25 | 44.69 | ↓$0.56 (-1.24%) | 44.38 | 45.61 | 571.80K |
| 2024-11-14 | 46.16 | 45.42 | ↓$0.74 (-1.60%) | 44.88 | 46.29 | 0.99M |
| 2024-11-13 | 46.50 | 46.16 | ↓$0.34 (-0.73%) | 46.06 | 46.88 | 891.94K |
| 2024-11-12 | 46.83 | 46.82 | ↓$0.01 (-0.02%) | 46.63 | 47.32 | 0.94M |
| 2024-11-11 | 45.80 | 46.90 | ↑$1.10 (2.40%) | 45.76 | 47.06 | 878.59K |
| 2024-11-08 | 45.34 | 45.73 | ↑$0.39 (0.86%) | 45.34 | 45.88 | 1.13M |
Create an account or log in to view more rows.
$EXLS I don't know shit
but I know I'm holdin till I at least triple up
$EXLS i like the stock
$EXLS fake wall lets break it
$EXLS soon
$EXLS news?
$EXLS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EXLS wow
looking like it’s going to be a monster day!
$EXLS headed back to all time highs shortly
$EXLS back to business
$EXLS power hour will be fucking crazy