ExlService Inc. (EXLS)
NASDAQ: EXLS
· Real-Time Price · USD
42.84
-0.37 (-0.86%)
At close: Aug 14, 2025, 3:59 PM
42.74
-0.23%
After-hours: Aug 14, 2025, 04:50 PM EDT
EXLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.87 | 43.02 | 42.51 | 42.84 | 42.84 | -0.86% | 1,272,605 |
| Aug 13, 2025 | 42.61 | 43.24 | 42.50 | 43.21 | 43.21 | 1.57% | 3,093,040 |
| Aug 12, 2025 | 42.08 | 42.64 | 42.05 | 42.54 | 42.54 | 1.14% | 965,595 |
| Aug 11, 2025 | 42.21 | 42.84 | 41.93 | 42.06 | 42.06 | -0.33% | 1,787,516 |
| Aug 8, 2025 | 42.38 | 42.63 | 42.09 | 42.20 | 42.20 | 0.33% | 1,149,400 |
| Aug 7, 2025 | 43.08 | 43.14 | 41.90 | 42.06 | 42.06 | -1.64% | 1,535,217 |
| Aug 6, 2025 | 42.77 | 43.21 | 42.38 | 42.76 | 42.76 | 0.68% | 1,773,858 |
| Aug 5, 2025 | 42.52 | 42.92 | 42.10 | 42.47 | 42.47 | -0.23% | 1,476,623 |
| Aug 4, 2025 | 42.72 | 42.76 | 42.14 | 42.57 | 42.57 | 0.97% | 1,376,500 |
| Aug 1, 2025 | 42.96 | 43.17 | 42.08 | 42.16 | 42.16 | -2.92% | 1,858,203 |
| Jul 31, 2025 | 42.76 | 43.66 | 42.73 | 43.43 | 43.43 | 1.50% | 3,305,611 |
| Jul 30, 2025 | 44.88 | 47.11 | 42.09 | 42.79 | 42.79 | 1.40% | 5,048,245 |
| Jul 29, 2025 | 42.44 | 42.71 | 41.92 | 42.20 | 42.20 | -0.05% | 2,008,499 |
| Jul 28, 2025 | 43.08 | 43.08 | 42.18 | 42.22 | 42.22 | -1.49% | 1,075,801 |
| Jul 25, 2025 | 42.68 | 42.99 | 42.41 | 42.86 | 42.86 | 1.08% | 1,211,700 |
| Jul 24, 2025 | 42.62 | 42.92 | 42.36 | 42.40 | 42.40 | -0.96% | 1,223,644 |
| Jul 23, 2025 | 43.28 | 43.36 | 42.80 | 42.81 | 42.81 | -1.06% | 1,228,127 |
| Jul 22, 2025 | 42.63 | 43.35 | 42.63 | 43.27 | 43.27 | 1.60% | 1,369,885 |
| Jul 21, 2025 | 42.90 | 43.15 | 42.40 | 42.59 | 42.59 | 0.12% | 1,986,682 |
| Jul 18, 2025 | 42.81 | 42.84 | 41.97 | 42.54 | 42.54 | 0.12% | 1,587,709 |