5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
+19.29%
6 MONTH PERFORMANCE
+48.62%
YEAR-TO-DATE PERFORMANCE
+47.13%
1 YEAR PERFORMANCE
+46.28%
ExlService Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $45.00 | $45.39 (0.87%) | $45.49 | $45.00 | 228,099 | $7.34 B |
| 12/24/2024 | $44.88 | $45.28 (0.89%) | $45.31 | $44.62 | 240,800 | $7.32 B |
| 12/23/2024 | $44.65 | $44.61 (-0.09%) | $44.86 | $44.45 | 533,300 | $7.21 B |
| 12/20/2024 | $44.14 | $44.70 (1.27%) | $45.16 | $44.14 | 3.18 M | $7.23 B |
| 12/19/2024 | $44.50 | $44.84 (0.76%) | $45.28 | $44.42 | 808,256 | $7.25 B |
| 12/18/2024 | $45.65 | $44.13 (-3.33%) | $45.96 | $43.98 | 990,000 | $7.14 B |
| 12/17/2024 | $45.76 | $45.59 (-0.37%) | $46.03 | $45.46 | 672,518 | $7.37 B |
| 12/16/2024 | $46.11 | $46.10 (-0.02%) | $46.28 | $45.83 | 633,200 | $7.46 B |
| 12/13/2024 | $46.13 | $45.93 (-0.43%) | $46.37 | $45.76 | 401,409 | $7.43 B |
| 12/12/2024 | $46.44 | $46.27 (-0.37%) | $46.49 | $45.98 | 515,709 | $7.48 B |
| 12/11/2024 | $46.64 | $46.43 (-0.45%) | $46.82 | $46.21 | 691,738 | $7.51 B |
| 12/10/2024 | $45.94 | $46.29 (0.76%) | $46.72 | $45.38 | 542,400 | $7.49 B |
| 12/09/2024 | $46.63 | $46.09 (-1.16%) | $46.68 | $46.00 | 720,400 | $7.45 B |
| 12/06/2024 | $46.80 | $46.61 (-0.41%) | $46.98 | $46.44 | 620,100 | $7.54 B |
| 12/05/2024 | $46.25 | $46.50 (0.54%) | $46.85 | $45.69 | 734,700 | $7.52 B |
| 12/04/2024 | $46.05 | $46.25 (0.43%) | $46.44 | $45.87 | 633,400 | $7.48 B |
| 12/03/2024 | $46.29 | $45.97 (-0.69%) | $46.92 | $45.65 | 1.26 M | $7.43 B |
| 12/02/2024 | $46.48 | $46.09 (-0.84%) | $46.76 | $45.64 | 630,426 | $7.45 B |
| 11/29/2024 | $46.70 | $46.36 (-0.73%) | $47.12 | $46.24 | 377,000 | $7.50 B |
| 11/27/2024 | $47.05 | $46.59 (-0.98%) | $47.37 | $46.32 | 512,500 | $7.54 B |
| 11/26/2024 | $46.84 | $47.02 (0.38%) | $47.20 | $46.71 | 632,900 | $7.60 B |
| 11/25/2024 | $46.54 | $46.77 (0.49%) | $47.12 | $46.53 | 1.09 M | $7.56 B |
| 11/22/2024 | $46.01 | $46.21 (0.43%) | $46.40 | $45.82 | 713,449 | $7.47 B |
| 11/21/2024 | $44.30 | $45.66 (3.07%) | $45.74 | $44.30 | 758,249 | $7.38 B |
| 11/20/2024 | $44.09 | $44.38 (0.66%) | $44.39 | $43.76 | 729,523 | $7.18 B |
| 11/19/2024 | $44.06 | $44.28 (0.5%) | $44.30 | $43.76 | 837,789 | $7.16 B |
| 11/18/2024 | $44.66 | $44.35 (-0.69%) | $44.96 | $44.24 | 726,335 | $7.17 B |
| 11/15/2024 | $45.25 | $44.69 (-1.24%) | $45.61 | $44.38 | 571,800 | $7.23 B |
| 11/14/2024 | $46.16 | $45.42 (-1.6%) | $46.29 | $44.88 | 991,400 | $7.35 B |
| 11/13/2024 | $46.50 | $46.16 (-0.73%) | $46.88 | $46.06 | 891,938 | $7.47 B |
| 11/12/2024 | $46.83 | $46.82 (-0.02%) | $47.32 | $46.63 | 938,900 | $7.57 B |
| 11/11/2024 | $45.80 | $46.90 (2.4%) | $47.06 | $45.76 | 878,588 | $7.59 B |
| 11/08/2024 | $45.34 | $45.73 (0.86%) | $45.88 | $45.34 | 1.13 M | $7.40 B |
| 11/07/2024 | $45.10 | $45.49 (0.86%) | $45.76 | $44.57 | 914,803 | $7.36 B |
| 11/06/2024 | $44.09 | $45.15 (2.4%) | $45.44 | $44.07 | 2.07 M | $7.30 B |
| 11/05/2024 | $42.15 | $43.08 (2.21%) | $43.10 | $42.03 | 1.07 M | $6.97 B |
| 11/04/2024 | $41.72 | $42.12 (0.96%) | $42.34 | $41.55 | 1.40 M | $6.81 B |
| 11/01/2024 | $41.69 | $41.65 (-0.1%) | $41.82 | $41.22 | 917,436 | $6.74 B |
| 10/31/2024 | $41.75 | $41.67 (-0.19%) | $42.27 | $41.66 | 1.56 M | $6.74 B |
| 10/30/2024 | $39.41 | $41.65 (5.68%) | $42.15 | $39.34 | 1.90 M | $6.74 B |
| 10/29/2024 | $38.38 | $39.02 (1.67%) | $39.08 | $38.36 | 898,422 | $6.31 B |
| 10/28/2024 | $38.96 | $38.74 (-0.56%) | $39.12 | $38.72 | 615,700 | $6.27 B |
| 10/25/2024 | $39.07 | $38.60 (-1.2%) | $39.29 | $38.40 | 776,000 | $6.28 B |
| 10/24/2024 | $39.22 | $39.09 (-0.33%) | $39.32 | $39.00 | 474,345 | $6.36 B |
| 10/23/2024 | $39.40 | $39.28 (-0.3%) | $39.65 | $39.08 | 495,900 | $6.39 B |
| 10/22/2024 | $39.65 | $39.45 (-0.5%) | $39.76 | $39.16 | 484,653 | $6.42 B |
| 10/21/2024 | $40.31 | $39.83 (-1.19%) | $40.46 | $39.81 | 1.04 M | $6.48 B |
| 10/18/2024 | $40.68 | $40.40 (-0.69%) | $40.77 | $40.13 | 879,516 | $6.58 B |
| 10/17/2024 | $40.38 | $40.47 (0.22%) | $40.56 | $40.13 | 767,495 | $6.59 B |
| 10/16/2024 | $39.88 | $40.32 (1.1%) | $40.43 | $39.73 | 481,900 | $6.56 B |
| 10/15/2024 | $39.91 | $39.70 (-0.53%) | $40.36 | $39.68 | 941,800 | $6.46 B |
| 10/14/2024 | $40.03 | $39.91 (-0.3%) | $40.11 | $39.67 | 519,437 | $6.50 B |
| 10/11/2024 | $38.73 | $39.48 (1.94%) | $39.50 | $38.73 | 556,408 | $6.43 B |
| 10/10/2024 | $38.80 | $38.64 (-0.41%) | $38.93 | $38.52 | 869,638 | $6.29 B |
| 10/09/2024 | $38.94 | $39.07 (0.33%) | $39.43 | $38.80 | 556,513 | $6.36 B |
| 10/08/2024 | $38.59 | $38.83 (0.62%) | $38.96 | $38.26 | 572,600 | $6.32 B |
| 10/07/2024 | $38.56 | $38.42 (-0.36%) | $38.76 | $38.28 | 621,600 | $6.25 B |
| 10/04/2024 | $39.23 | $38.77 (-1.17%) | $39.51 | $38.43 | 952,048 | $6.31 B |
| 10/03/2024 | $38.40 | $38.99 (1.54%) | $39.09 | $38.35 | 862,113 | $6.35 B |
| 10/02/2024 | $38.00 | $38.42 (1.11%) | $38.55 | $37.88 | 763,354 | $6.25 B |
| 10/01/2024 | $38.19 | $38.10 (-0.24%) | $38.30 | $37.81 | 684,800 | $6.20 B |
| 09/30/2024 | $37.88 | $38.15 (0.71%) | $38.21 | $37.53 | 1.14 M | $6.21 B |
| 09/27/2024 | $38.32 | $37.92 (-1.04%) | $38.72 | $37.75 | 1.59 M | $6.17 B |
| 09/26/2024 | $37.33 | $38.05 (1.93%) | $38.19 | $37.33 | 1.36 M | $6.19 B |