ExlService Holdings Inc (EXLS) Historical Stock Data
46.80 ↓0.27 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXLS is down -0.25% a day on average. There have been 15 days where ExlService Holdings Inc closed green and 15 days where EXLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 47.32 | 46.80 | ↓$0.52 (-1.10%) | 46.45 | 47.37 | 848.68K |
| 2025-03-27 | 47.36 | 47.07 | ↓$0.29 (-0.61%) | 46.92 | 47.51 | 652.03K |
| 2025-03-26 | 47.23 | 47.18 | ↓$0.05 (-0.11%) | 47.14 | 48.03 | 624.13K |
| 2025-03-25 | 46.49 | 47.20 | ↑$0.71 (1.53%) | 46.41 | 47.41 | 1.04M |
| 2025-03-24 | 46.95 | 46.48 | ↓$0.47 (-1.00%) | 46.02 | 47.45 | 1.51M |
| 2025-03-21 | 46.05 | 46.34 | ↑$0.29 (0.63%) | 45.44 | 46.59 | 2.88M |
| 2025-03-20 | 46.93 | 46.43 | ↓$0.50 (-1.07%) | 46.30 | 47.36 | 775.80K |
| 2025-03-19 | 46.72 | 47.53 | ↑$0.81 (1.73%) | 46.71 | 47.68 | 770.74K |
| 2025-03-18 | 46.21 | 46.64 | ↑$0.43 (0.93%) | 46.03 | 46.97 | 1.04M |
| 2025-03-17 | 46.23 | 46.60 | ↑$0.37 (0.80%) | 46.23 | 47.49 | 1.12M |
| 2025-03-14 | 45.84 | 46.16 | ↑$0.32 (0.70%) | 45.23 | 46.38 | 1.04M |
| 2025-03-13 | 46.09 | 45.41 | ↓$0.68 (-1.48%) | 45.20 | 46.27 | 1.03M |
| 2025-03-12 | 46.50 | 46.12 | ↓$0.38 (-0.82%) | 45.70 | 46.65 | 0.98M |
| 2025-03-11 | 45.98 | 46.09 | ↑$0.11 (0.24%) | 45.73 | 46.74 | 1.14M |
| 2025-03-10 | 47.19 | 45.77 | ↓$1.42 (-3.01%) | 45.50 | 47.57 | 1.16M |
| 2025-03-07 | 46.78 | 47.58 | ↑$0.80 (1.71%) | 46.23 | 47.61 | 0.98M |
| 2025-03-06 | 46.95 | 46.76 | ↓$0.19 (-0.40%) | 46.23 | 47.67 | 842.20K |
| 2025-03-05 | 46.85 | 47.46 | ↑$0.61 (1.30%) | 46.69 | 47.65 | 1.10M |
| 2025-03-04 | 47.38 | 46.95 | ↓$0.43 (-0.91%) | 46.33 | 47.60 | 1.54M |
| 2025-03-03 | 48.45 | 47.83 | ↓$0.62 (-1.28%) | 47.61 | 48.67 | 1.75M |
| 2025-02-28 | 48.32 | 48.45 | ↑$0.13 (0.27%) | 47.75 | 48.63 | 1.65M |
| 2025-02-27 | 49.26 | 48.43 | ↓$0.83 (-1.68%) | 48.11 | 50.60 | 1.98M |
| 2025-02-26 | 48.22 | 48.63 | ↑$0.41 (0.85%) | 48.22 | 51.31 | 2.69M |
| 2025-02-25 | 48.26 | 48.70 | ↑$0.44 (0.91%) | 47.97 | 49.02 | 1.74M |
| 2025-02-24 | 48.00 | 48.21 | ↑$0.21 (0.44%) | 47.47 | 48.42 | 2.33M |
| 2025-02-21 | 50.59 | 48.00 | ↓$2.59 (-5.12%) | 47.89 | 50.65 | 2.01M |
| 2025-02-20 | 51.45 | 50.43 | ↓$1.02 (-1.98%) | 50.05 | 51.51 | 821.38K |
| 2025-02-19 | 50.70 | 51.79 | ↑$1.09 (2.15%) | 50.50 | 52.07 | 0.91M |
| 2025-02-18 | 50.85 | 51.02 | ↑$0.17 (0.33%) | 50.76 | 51.20 | 772.18K |
| 2025-02-14 | 51.75 | 50.93 | ↓$0.82 (-1.58%) | 50.83 | 51.86 | 604.08K |
Create an account or log in to view more rows.
$EXLS oh my!
$EXLS this is my only green stonk!
I really like this stonk.
$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