ExlService Inc. (EXLS)
46.78
-0.29 (-0.62%)
At close: Mar 28, 2025, 3:59 PM
46.68
-0.22%
After-hours: Mar 28, 2025, 06:36 PM EDT
EXLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.32 | 47.37 | 46.45 | 46.80 | -0.27 | -0.57% | 848,676 |
| Mar 27, 2025 | 47.36 | 47.51 | 46.92 | 47.07 | -0.11 | -0.23% | 652,027 |
| Mar 26, 2025 | 47.23 | 48.03 | 47.14 | 47.18 | -0.02 | -0.04% | 624,125 |
| Mar 25, 2025 | 46.49 | 47.41 | 46.41 | 47.20 | 0.72 | 1.55% | 1,040,048 |
| Mar 24, 2025 | 46.95 | 47.45 | 46.02 | 46.48 | 0.14 | 0.30% | 1,514,012 |
| Mar 21, 2025 | 46.05 | 46.59 | 45.44 | 46.34 | -0.09 | -0.19% | 2,876,200 |
| Mar 20, 2025 | 46.93 | 47.36 | 46.30 | 46.43 | -1.10 | -2.31% | 775,800 |
| Mar 19, 2025 | 46.72 | 47.68 | 46.71 | 47.53 | 0.89 | 1.91% | 770,739 |
| Mar 18, 2025 | 46.21 | 46.97 | 46.03 | 46.64 | 0.04 | 0.09% | 1,036,600 |
| Mar 17, 2025 | 46.23 | 47.49 | 46.23 | 46.60 | 0.44 | 0.95% | 1,123,415 |
| Mar 14, 2025 | 45.84 | 46.38 | 45.23 | 46.16 | 0.75 | 1.65% | 1,036,000 |
| Mar 13, 2025 | 46.09 | 46.27 | 45.20 | 45.41 | -0.71 | -1.54% | 1,030,861 |
| Mar 12, 2025 | 46.50 | 46.65 | 45.70 | 46.12 | 0.03 | 0.07% | 984,800 |
| Mar 11, 2025 | 45.98 | 46.74 | 45.73 | 46.09 | 0.32 | 0.70% | 1,141,800 |
| Mar 10, 2025 | 47.19 | 47.57 | 45.50 | 45.77 | -1.81 | -3.80% | 1,164,100 |
| Mar 7, 2025 | 46.78 | 47.61 | 46.23 | 47.58 | 0.82 | 1.75% | 976,700 |
| Mar 6, 2025 | 46.95 | 47.67 | 46.23 | 46.76 | -0.70 | -1.47% | 842,200 |
| Mar 5, 2025 | 46.85 | 47.65 | 46.69 | 47.46 | 0.51 | 1.09% | 1,096,808 |
| Mar 4, 2025 | 47.38 | 47.60 | 46.33 | 46.95 | -0.88 | -1.84% | 1,535,700 |
| Mar 3, 2025 | 48.45 | 48.67 | 47.61 | 47.83 | -0.62 | -1.28% | 1,751,665 |
| Feb 28, 2025 | 48.32 | 48.63 | 47.75 | 48.45 | 0.02 | 0.04% | 1,645,140 |
| Feb 27, 2025 | 49.26 | 50.60 | 48.11 | 48.43 | -0.20 | -0.41% | 1,981,911 |
| Feb 26, 2025 | 48.22 | 51.31 | 48.22 | 48.63 | -0.07 | -0.14% | 2,687,238 |
| Feb 25, 2025 | 48.26 | 49.02 | 47.97 | 48.70 | 0.49 | 1.02% | 1,742,584 |
| Feb 24, 2025 | 48.00 | 48.42 | 47.47 | 48.21 | 0.21 | 0.44% | 2,330,200 |
| Feb 21, 2025 | 50.59 | 50.65 | 47.89 | 48.00 | -2.43 | -4.82% | 2,010,800 |
| Feb 20, 2025 | 51.45 | 51.51 | 50.05 | 50.43 | -1.36 | -2.63% | 821,400 |
| Feb 19, 2025 | 50.70 | 52.07 | 50.50 | 51.79 | 0.77 | 1.51% | 910,839 |
| Feb 18, 2025 | 50.85 | 51.20 | 50.76 | 51.02 | 0.09 | 0.18% | 772,200 |
| Feb 14, 2025 | 51.75 | 51.86 | 50.83 | 50.93 | -0.48 | -0.93% | 604,078 |
| Feb 13, 2025 | 51.15 | 51.54 | 50.48 | 51.41 | 0.44 | 0.86% | 630,154 |
| Feb 12, 2025 | 50.12 | 51.48 | 50.05 | 50.97 | -0.06 | -0.12% | 692,500 |
| Feb 11, 2025 | 51.16 | 51.47 | 50.36 | 51.03 | -0.48 | -0.93% | 613,835 |
| Feb 10, 2025 | 51.50 | 51.91 | 51.34 | 51.51 | 0.11 | 0.21% | 926,213 |
| Feb 7, 2025 | 52.06 | 52.43 | 51.24 | 51.40 | -0.40 | -0.77% | 701,933 |
| Feb 6, 2025 | 52.05 | 52.30 | 51.22 | 51.80 | 0.08 | 0.15% | 888,145 |
| Feb 5, 2025 | 50.96 | 51.84 | 50.55 | 51.72 | 1.06 | 2.09% | 1,149,557 |
| Feb 4, 2025 | 50.82 | 51.25 | 50.58 | 50.66 | -0.29 | -0.57% | 820,254 |
| Feb 3, 2025 | 49.56 | 51.10 | 49.24 | 50.95 | 0.69 | 1.37% | 847,146 |
| Jan 31, 2025 | 50.38 | 50.80 | 50.03 | 50.26 | -0.23 | -0.46% | 890,105 |
| Jan 30, 2025 | 50.37 | 50.75 | 50.14 | 50.49 | 0.59 | 1.18% | 672,000 |
| Jan 29, 2025 | 49.96 | 50.35 | 49.58 | 49.90 | -0.32 | -0.64% | 565,646 |
| Jan 28, 2025 | 49.50 | 51.07 | 49.35 | 50.22 | 0.68 | 1.37% | 1,098,100 |
| Jan 27, 2025 | 48.72 | 49.66 | 48.57 | 49.54 | 0.40 | 0.81% | 1,113,500 |
| Jan 24, 2025 | 48.86 | 49.23 | 48.45 | 49.14 | 0.02 | 0.04% | 911,365 |
| Jan 23, 2025 | 49.47 | 49.76 | 48.82 | 49.12 | -0.65 | -1.31% | 1,089,088 |
| Jan 22, 2025 | 49.93 | 49.98 | 48.96 | 49.77 | 0.04 | 0.08% | 1,228,658 |
| Jan 21, 2025 | 47.68 | 50.11 | 47.62 | 49.73 | 2.58 | 5.47% | 3,048,600 |
| Jan 17, 2025 | 47.43 | 47.93 | 46.98 | 47.15 | 0.09 | 0.19% | 676,300 |
| Jan 16, 2025 | 46.48 | 47.25 | 46.46 | 47.06 | 0.71 | 1.53% | 555,845 |