ExlService Holdings Inc (EXLS) Historical Stock Data
31.18 ↑0.36 (1.17%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXLS is down -0.02% a day on average. There have been 13 days where ExlService Holdings Inc closed green and 17 days where EXLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 30.82 | 31.18 | ↑$0.36 (1.17%) | 30.62 | 31.30 | 767.89K |
| 2024-05-16 | 30.68 | 30.82 | ↑$0.14 (0.46%) | 30.59 | 31.19 | 0.99M |
| 2024-05-15 | 30.45 | 30.59 | ↑$0.14 (0.46%) | 30.25 | 30.59 | 1.03M |
| 2024-05-14 | 30.84 | 30.27 | ↓$0.57 (-1.85%) | 30.25 | 30.99 | 707.85K |
| 2024-05-13 | 30.83 | 30.39 | ↓$0.44 (-1.43%) | 30.33 | 30.95 | 834.87K |
| 2024-05-10 | 30.54 | 30.63 | ↑$0.09 (0.29%) | 30.47 | 31.06 | 1.06M |
| 2024-05-09 | 30.81 | 30.54 | ↓$0.27 (-0.88%) | 30.34 | 30.81 | 848.67K |
| 2024-05-08 | 30.90 | 30.81 | ↓$0.09 (-0.29%) | 30.39 | 30.98 | 1.29M |
| 2024-05-07 | 30.01 | 30.70 | ↑$0.69 (2.30%) | 30.00 | 30.96 | 1.36M |
| 2024-05-06 | 29.98 | 29.92 | ↓$0.06 (-0.20%) | 29.73 | 30.33 | 825.61K |
| 2024-05-03 | 30.70 | 29.65 | ↓$1.05 (-3.42%) | 29.61 | 30.81 | 1.02M |
| 2024-05-02 | 29.05 | 30.03 | ↑$0.98 (3.37%) | 29.00 | 30.59 | 1.65M |
| 2024-05-01 | 29.18 | 29.07 | ↓$0.11 (-0.38%) | 28.82 | 29.56 | 1.27M |
| 2024-04-30 | 29.29 | 29.00 | ↓$0.29 (-0.99%) | 28.96 | 29.53 | 1.39M |
| 2024-04-29 | 29.71 | 29.48 | ↓$0.23 (-0.77%) | 29.42 | 29.85 | 813.81K |
| 2024-04-26 | 29.33 | 29.36 | ↑$0.03 (0.10%) | 29.29 | 29.60 | 620.19K |
| 2024-04-25 | 29.42 | 29.31 | ↓$0.11 (-0.37%) | 28.93 | 29.42 | 1.29M |
| 2024-04-24 | 29.43 | 29.57 | ↑$0.14 (0.48%) | 29.28 | 29.64 | 543.16K |
| 2024-04-23 | 29.51 | 29.62 | ↑$0.11 (0.37%) | 29.40 | 29.81 | 585.20K |
| 2024-04-22 | 29.79 | 29.59 | ↓$0.20 (-0.67%) | 29.41 | 29.86 | 703.94K |
| 2024-04-19 | 29.04 | 29.32 | ↑$0.28 (0.96%) | 28.88 | 29.33 | 1.18M |
| 2024-04-18 | 29.41 | 29.12 | ↓$0.29 (-0.99%) | 29.05 | 29.56 | 1.15M |
| 2024-04-17 | 29.75 | 29.41 | ↓$0.34 (-1.14%) | 29.36 | 30.00 | 1.35M |
| 2024-04-16 | 29.76 | 29.46 | ↓$0.30 (-1.01%) | 29.34 | 29.78 | 1.24M |
| 2024-04-15 | 30.12 | 29.96 | ↓$0.16 (-0.53%) | 29.66 | 30.14 | 1.16M |
| 2024-04-12 | 30.12 | 30.11 | ↓$0.01 (-0.03%) | 29.88 | 30.26 | 1.52M |
| 2024-04-11 | 29.82 | 30.42 | ↑$0.60 (2.01%) | 29.53 | 30.48 | 1.17M |
| 2024-04-10 | 30.16 | 29.68 | ↓$0.48 (-1.59%) | 29.15 | 30.16 | 1.47M |
| 2024-04-09 | 30.11 | 30.95 | ↑$0.84 (2.79%) | 29.97 | 30.97 | 1.31M |
| 2024-04-08 | 29.62 | 29.96 | ↑$0.34 (1.15%) | 29.50 | 30.01 | 1.65M |
Create an account or log in to view more rows.
$EXLS i like the stock
$EXLS fake wall lets break it
$EXLS soon
$EXLS news?
$EXLS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EXLS wow
looking like it’s going to be a monster day!
$EXLS headed back to all time highs shortly
$EXLS back to business
$EXLS power hour will be fucking crazy
$EXLS Beautiful!! 😀