-
5 DAY PERFORMANCE
+8.38% -
1 MONTH PERFORMANCE
+17.49% -
3 MONTH PERFORMANCE
+32.61% -
6 MONTH PERFORMANCE
+47.04% -
YEAR-TO-DATE PERFORMANCE
+46.32% -
1 YEAR PERFORMANCE
+67.93%
ExlService Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |