ExlService Inc. (EXLS)
NASDAQ: EXLS
· Real-Time Price · USD
43.75
0.53 (1.23%)
At close: Sep 26, 2025, 3:59 PM
43.75
0.00%
After-hours: Sep 26, 2025, 05:51 PM EDT
EXLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.16 | 43.82 | 42.78 | 43.75 | 43.75 | 1.23% | 961,748 |
| Sep 25, 2025 | 43.69 | 43.78 | 43.06 | 43.22 | 43.22 | -0.96% | 1,754,038 |
| Sep 24, 2025 | 43.16 | 43.82 | 42.94 | 43.64 | 43.64 | 1.11% | 1,264,400 |
| Sep 23, 2025 | 43.66 | 43.84 | 42.95 | 43.16 | 43.16 | -0.96% | 1,083,300 |
| Sep 22, 2025 | 43.20 | 43.67 | 43.01 | 43.58 | 43.58 | 0.48% | 1,512,300 |
| Sep 19, 2025 | 42.52 | 43.44 | 42.36 | 43.37 | 43.37 | 2.34% | 4,266,881 |
| Sep 18, 2025 | 42.55 | 42.84 | 42.19 | 42.38 | 42.38 | -0.45% | 1,668,722 |
| Sep 17, 2025 | 42.32 | 43.21 | 42.25 | 42.57 | 42.57 | 0.57% | 1,386,800 |
| Sep 16, 2025 | 42.92 | 42.92 | 42.18 | 42.33 | 42.33 | -1.54% | 1,626,311 |
| Sep 15, 2025 | 43.58 | 43.81 | 42.80 | 42.99 | 42.99 | -1.38% | 1,294,400 |
| Sep 12, 2025 | 43.95 | 44.13 | 43.31 | 43.59 | 43.59 | -1.22% | 1,052,705 |
| Sep 11, 2025 | 42.69 | 44.22 | 42.69 | 44.13 | 44.13 | 3.32% | 1,657,417 |
| Sep 10, 2025 | 43.83 | 43.89 | 42.55 | 42.71 | 42.71 | -3.20% | 1,387,240 |
| Sep 9, 2025 | 44.02 | 44.33 | 43.78 | 44.12 | 44.12 | -0.18% | 1,327,268 |
| Sep 8, 2025 | 44.99 | 45.08 | 43.67 | 44.20 | 44.20 | -1.73% | 1,936,718 |
| Sep 5, 2025 | 44.25 | 45.04 | 44.25 | 44.98 | 44.98 | 1.93% | 1,708,509 |
| Sep 4, 2025 | 43.52 | 44.16 | 42.94 | 44.13 | 44.13 | 1.17% | 1,271,944 |
| Sep 3, 2025 | 43.32 | 43.65 | 43.03 | 43.62 | 43.62 | 0.69% | 1,114,134 |
| Sep 2, 2025 | 43.38 | 43.60 | 42.99 | 43.32 | 43.32 | -1.05% | 948,412 |
| Aug 29, 2025 | 43.67 | 44.09 | 43.51 | 43.78 | 43.78 | 0.44% | 1,030,507 |