-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
+5.18% -
3 MONTH PERFORMANCE
+21.01% -
6 MONTH PERFORMANCE
+19.34% -
YEAR-TO-DATE PERFORMANCE
+23.01% -
1 YEAR PERFORMANCE
+35.34%
ExlService Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $37.05 | $37.13 (0.22%) | $37.29 | $36.82 | 1.12 M | $6.04 B |
| 09/24/2024 | $36.97 | $36.97 (0%) | $37.16 | $36.62 | 940,960 | $6.02 B |
| 09/23/2024 | $36.74 | $36.94 (0.54%) | $36.96 | $36.48 | 605,736 | $6.01 B |
| 09/20/2024 | $36.85 | $36.52 (-0.9%) | $37.00 | $36.22 | 2.45 M | $5.95 B |
| 09/19/2024 | $36.60 | $36.68 (0.22%) | $36.75 | $36.02 | 814,230 | $5.97 B |
| 09/18/2024 | $36.05 | $35.92 (-0.36%) | $36.60 | $35.76 | 712,634 | $5.85 B |
| 09/17/2024 | $36.60 | $36.12 (-1.31%) | $36.78 | $35.93 | 801,400 | $5.88 B |
| 09/16/2024 | $36.40 | $36.49 (0.25%) | $36.71 | $36.30 | 807,600 | $5.94 B |
| 09/13/2024 | $36.21 | $36.38 (0.47%) | $36.54 | $36.21 | 982,900 | $5.92 B |
| 09/12/2024 | $36.13 | $35.97 (-0.44%) | $36.20 | $35.72 | 543,800 | $5.86 B |
| 09/11/2024 | $35.93 | $35.97 (0.11%) | $36.18 | $35.52 | 754,900 | $5.86 B |
| 09/10/2024 | $36.14 | $36.11 (-0.08%) | $36.29 | $35.82 | 723,829 | $5.88 B |
| 09/09/2024 | $36.35 | $36.05 (-0.83%) | $36.47 | $35.91 | 1.10 M | $5.87 B |
| 09/06/2024 | $35.77 | $35.49 (-0.78%) | $36.13 | $35.16 | 744,715 | $5.78 B |
| 09/05/2024 | $36.07 | $35.69 (-1.05%) | $36.13 | $35.55 | 791,600 | $5.81 B |
| 09/04/2024 | $35.71 | $35.97 (0.73%) | $36.06 | $35.57 | 756,200 | $5.86 B |
| 09/03/2024 | $36.30 | $35.92 (-1.05%) | $36.89 | $35.85 | 1.07 M | $5.85 B |
| 08/30/2024 | $36.18 | $36.54 (1%) | $36.62 | $36.04 | 1.24 M | $5.95 B |
| 08/29/2024 | $36.48 | $36.08 (-1.1%) | $36.48 | $35.97 | 775,200 | $5.87 B |
| 08/28/2024 | $36.34 | $36.23 (-0.3%) | $36.74 | $36.13 | 489,484 | $5.90 B |
| 08/27/2024 | $36.31 | $36.34 (0.08%) | $36.54 | $36.04 | 679,546 | $5.92 B |
| 08/26/2024 | $36.49 | $36.39 (-0.27%) | $36.72 | $36.28 | 427,507 | $5.92 B |
| 08/23/2024 | $35.92 | $36.27 (0.97%) | $36.41 | $35.78 | 580,938 | $5.90 B |
| 08/22/2024 | $35.72 | $35.69 (-0.08%) | $35.91 | $35.60 | 569,949 | $5.81 B |
| 08/21/2024 | $35.50 | $35.63 (0.37%) | $35.82 | $35.33 | 499,600 | $5.80 B |
| 08/20/2024 | $35.40 | $35.34 (-0.17%) | $35.59 | $35.15 | 759,728 | $5.75 B |
| 08/19/2024 | $35.08 | $35.44 (1.03%) | $35.53 | $35.06 | 653,151 | $5.77 B |
| 08/16/2024 | $35.66 | $35.25 (-1.15%) | $35.83 | $35.00 | 895,541 | $5.74 B |
| 08/15/2024 | $35.22 | $35.79 (1.62%) | $35.81 | $35.03 | 1.15 M | $5.83 B |
| 08/14/2024 | $34.97 | $34.59 (-1.09%) | $34.97 | $34.08 | 840,102 | $5.63 B |
| 08/13/2024 | $34.45 | $34.74 (0.84%) | $34.77 | $34.27 | 671,447 | $5.66 B |
| 08/12/2024 | $34.65 | $34.25 (-1.15%) | $34.65 | $33.96 | 1.06 M | $5.58 B |
| 08/09/2024 | $34.14 | $34.65 (1.49%) | $34.73 | $34.07 | 692,001 | $5.64 B |
| 08/08/2024 | $34.31 | $34.08 (-0.67%) | $34.31 | $33.85 | 776,749 | $5.55 B |
| 08/07/2024 | $34.38 | $34.04 (-0.99%) | $34.72 | $33.97 | 1.40 M | $5.54 B |
| 08/06/2024 | $33.27 | $34.13 (2.58%) | $34.56 | $33.10 | 1.20 M | $5.56 B |
| 08/05/2024 | $32.47 | $33.44 (2.99%) | $33.72 | $32.28 | 1.22 M | $5.44 B |
| 08/02/2024 | $31.95 | $34.03 (6.51%) | $34.10 | $31.87 | 1.86 M | $5.54 B |
| 08/01/2024 | $34.20 | $32.68 (-4.44%) | $35.70 | $32.15 | 1.76 M | $5.32 B |
| 07/31/2024 | $35.22 | $35.26 (0.11%) | $35.70 | $34.92 | 1.35 M | $5.74 B |
| 07/30/2024 | $34.79 | $35.26 (1.35%) | $35.35 | $34.60 | 1.01 M | $5.74 B |
| 07/29/2024 | $34.63 | $34.50 (-0.38%) | $34.78 | $34.36 | 547,627 | $5.62 B |
| 07/26/2024 | $34.77 | $34.60 (-0.49%) | $34.96 | $34.39 | 768,248 | $5.71 B |
| 07/25/2024 | $34.37 | $34.41 (0.12%) | $34.89 | $34.28 | 904,100 | $5.68 B |
| 07/24/2024 | $34.22 | $34.09 (-0.38%) | $34.61 | $34.02 | 907,100 | $5.63 B |
| 07/23/2024 | $34.03 | $34.27 (0.71%) | $34.52 | $33.90 | 738,237 | $5.66 B |
| 07/22/2024 | $34.08 | $34.05 (-0.09%) | $34.22 | $33.70 | 1.09 M | $5.62 B |
| 07/19/2024 | $34.46 | $33.96 (-1.45%) | $34.46 | $33.74 | 646,389 | $5.61 B |
| 07/18/2024 | $34.19 | $34.42 (0.67%) | $34.81 | $34.18 | 787,963 | $5.68 B |
| 07/17/2024 | $34.33 | $34.44 (0.32%) | $34.76 | $34.27 | 916,525 | $5.69 B |
| 07/16/2024 | $34.00 | $34.40 (1.18%) | $34.46 | $33.81 | 862,066 | $5.68 B |
| 07/15/2024 | $33.30 | $33.64 (1.02%) | $33.98 | $33.30 | 777,964 | $5.55 B |
| 07/12/2024 | $32.50 | $33.10 (1.85%) | $33.23 | $32.50 | 798,189 | $5.46 B |
| 07/11/2024 | $31.93 | $32.32 (1.22%) | $32.42 | $31.76 | 855,794 | $5.34 B |
| 07/10/2024 | $31.68 | $31.37 (-0.98%) | $31.69 | $31.02 | 675,653 | $5.18 B |
| 07/09/2024 | $31.84 | $31.56 (-0.88%) | $31.98 | $31.43 | 807,043 | $5.21 B |
| 07/08/2024 | $31.70 | $31.91 (0.66%) | $31.98 | $31.52 | 654,774 | $5.27 B |
| 07/05/2024 | $31.36 | $31.52 (0.51%) | $31.56 | $31.27 | 655,745 | $5.20 B |
| 07/03/2024 | $31.50 | $31.40 (-0.32%) | $31.56 | $31.38 | 335,022 | $5.18 B |
| 07/02/2024 | $31.30 | $31.44 (0.45%) | $31.56 | $31.30 | 617,541 | $5.19 B |
| 07/01/2024 | $31.35 | $31.20 (-0.48%) | $31.48 | $30.99 | 945,993 | $5.15 B |