ExlService Inc. (EXLS)
NASDAQ: EXLS
· Real-Time Price · USD
44.98
0.85 (1.93%)
At close: Sep 05, 2025, 3:59 PM
44.98
0.00%
After-hours: Sep 05, 2025, 05:06 PM EDT
EXLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.25 | 45.04 | 44.25 | 44.98 | 44.98 | 1.93% | 1,642,039 |
| 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 |
| Aug 28, 2025 | 44.07 | 44.07 | 43.55 | 43.59 | 43.59 | -1.09% | 879,942 |
| Aug 27, 2025 | 43.36 | 44.14 | 43.23 | 44.07 | 44.07 | 1.12% | 853,900 |
| Aug 26, 2025 | 43.78 | 44.00 | 43.55 | 43.58 | 43.58 | -0.64% | 991,436 |
| Aug 25, 2025 | 43.78 | 43.96 | 43.69 | 43.86 | 43.86 | -0.43% | 1,102,514 |
| Aug 22, 2025 | 44.04 | 44.53 | 43.73 | 44.05 | 44.05 | 0.92% | 861,400 |
| Aug 21, 2025 | 43.14 | 43.75 | 42.98 | 43.65 | 43.65 | 0.83% | 1,217,900 |
| Aug 20, 2025 | 43.23 | 43.44 | 42.73 | 43.29 | 43.29 | 0.21% | 1,244,163 |
| Aug 19, 2025 | 43.28 | 43.58 | 42.98 | 43.20 | 43.20 | 0.05% | 1,109,100 |
| Aug 18, 2025 | 42.46 | 43.25 | 42.36 | 43.18 | 43.18 | 1.98% | 1,245,752 |
| Aug 15, 2025 | 42.79 | 43.02 | 42.29 | 42.34 | 42.34 | -1.17% | 967,108 |
| Aug 14, 2025 | 42.87 | 43.02 | 42.51 | 42.84 | 42.84 | -0.86% | 1,285,748 |
| 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 |