ExlService Holdings Inc (EXLS) Historical Stock Data
40.92 ↑0.73 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXLS is down -0.03% a day on average. There have been 14 days where ExlService Holdings Inc closed green and 16 days where EXLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 40.45 | 40.92 | ↑$0.47 (1.16%) | 40.45 | 41.10 | 0.93M |
| 2025-12-03 | 39.77 | 40.19 | ↑$0.42 (1.06%) | 39.51 | 40.34 | 1.29M |
| 2025-12-02 | 39.99 | 39.77 | ↓$0.22 (-0.55%) | 39.76 | 40.30 | 882.79K |
| 2025-12-01 | 39.63 | 40.05 | ↑$0.42 (1.06%) | 39.25 | 40.47 | 1.35M |
| 2025-11-28 | 39.96 | 39.73 | ↓$0.23 (-0.58%) | 39.69 | 40.08 | 474.79K |
| 2025-11-26 | 39.83 | 39.82 | ↓$0.01 (-0.03%) | 39.59 | 40.02 | 871.48K |
| 2025-11-25 | 39.10 | 39.74 | ↑$0.64 (1.64%) | 39.10 | 39.93 | 1.07M |
| 2025-11-24 | 39.32 | 38.84 | ↓$0.48 (-1.22%) | 38.83 | 39.43 | 1.21M |
| 2025-11-21 | 39.04 | 39.39 | ↑$0.35 (0.90%) | 38.92 | 39.88 | 1.38M |
| 2025-11-20 | 39.04 | 38.71 | ↓$0.33 (-0.85%) | 38.45 | 39.40 | 1.40M |
| 2025-11-19 | 38.71 | 38.89 | ↑$0.18 (0.46%) | 38.57 | 39.01 | 1.50M |
| 2025-11-18 | 38.83 | 38.77 | ↓$0.06 (-0.15%) | 38.45 | 39.28 | 1.08M |
| 2025-11-17 | 39.70 | 38.77 | ↓$0.93 (-2.34%) | 38.69 | 39.73 | 1.24M |
| 2025-11-14 | 39.55 | 39.71 | ↑$0.16 (0.40%) | 39.11 | 40.28 | 0.91M |
| 2025-11-13 | 39.24 | 39.87 | ↑$0.63 (1.62%) | 39.24 | 39.97 | 1.52M |
| 2025-11-12 | 39.73 | 39.51 | ↓$0.22 (-0.55%) | 39.50 | 40.05 | 1.14M |
| 2025-11-11 | 39.63 | 39.57 | ↓$0.06 (-0.15%) | 39.23 | 39.86 | 0.95M |
| 2025-11-10 | 39.45 | 39.63 | ↑$0.18 (0.46%) | 39.12 | 39.92 | 802.28K |
| 2025-11-07 | 38.81 | 39.54 | ↑$0.73 (1.88%) | 38.72 | 39.91 | 1.56M |
| 2025-11-06 | 39.23 | 38.75 | ↓$0.48 (-1.22%) | 37.94 | 39.44 | 1.70M |
| 2025-11-05 | 39.60 | 39.47 | ↓$0.13 (-0.33%) | 39.03 | 39.97 | 1.26M |
| 2025-11-04 | 39.99 | 39.55 | ↓$0.44 (-1.09%) | 38.98 | 39.99 | 1.02M |
| 2025-11-03 | 39.10 | 39.16 | ↑$0.06 (0.15%) | 38.64 | 39.39 | 1.60M |
| 2025-10-31 | 40.55 | 39.10 | ↓$1.45 (-3.58%) | 38.20 | 40.72 | 3.37M |
| 2025-10-30 | 38.84 | 40.22 | ↑$1.38 (3.55%) | 38.73 | 40.73 | 2.70M |
| 2025-10-29 | 39.39 | 38.54 | ↓$0.85 (-2.16%) | 37.30 | 39.96 | 4.81M |
| 2025-10-28 | 41.49 | 41.47 | ↓$0.02 (-0.04%) | 41.07 | 41.62 | 1.08M |
| 2025-10-27 | 41.36 | 41.47 | ↑$0.11 (0.27%) | 41.11 | 41.70 | 1.44M |
| 2025-10-24 | 41.51 | 41.21 | ↓$0.30 (-0.72%) | 41.18 | 41.67 | 874.43K |
| 2025-10-23 | 41.27 | 41.32 | ↑$0.05 (0.12%) | 40.95 | 41.55 | 842.57K |
Create an account or log in to view more rows.
$EXLS if your selling dont regret it later
$EXLS I’ll be buying more if this dips!
$EXLS Was last two days consolidation??
$EXLS just waiting ….
$EXLS almost time for the running
$EXLS oh my!
$EXLS this is my only green stonk!
I really like this stonk.
$EXLS I don't know shit
but I know I'm holdin till I at least triple up
$EXLS i like the stock
$EXLS fake wall lets break it