ExlService Holdings Inc (EXLS) Historical Stock Data
29.65 ↓0.38 (-1.27%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXLS is down -0.27% a day on average. There have been 11 days where ExlService Holdings Inc closed green and 19 days where EXLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 30.45 | 29.57 | ↓$0.88 (-2.89%) | 28.16 | 30.59 | 2.84M |
| 2024-04-04 | 31.38 | 30.59 | ↓$0.79 (-2.52%) | 30.39 | 31.48 | 1.10M |
| 2024-04-03 | 30.47 | 31.04 | ↑$0.57 (1.87%) | 30.42 | 31.14 | 1.60M |
| 2024-04-02 | 31.25 | 30.88 | ↓$0.37 (-1.18%) | 30.32 | 31.41 | 1.43M |
| 2024-04-01 | 31.81 | 31.36 | ↓$0.45 (-1.41%) | 31.18 | 31.81 | 780.68K |
| 2024-03-28 | 31.28 | 31.80 | ↑$0.52 (1.66%) | 31.14 | 31.92 | 0.92M |
| 2024-03-27 | 30.96 | 31.28 | ↑$0.32 (1.03%) | 30.93 | 31.32 | 1.04M |
| 2024-03-26 | 31.12 | 30.83 | ↓$0.29 (-0.93%) | 30.81 | 31.28 | 783.85K |
| 2024-03-25 | 30.95 | 30.90 | ↓$0.05 (-0.16%) | 30.63 | 31.14 | 615.40K |
| 2024-03-22 | 31.57 | 30.70 | ↓$0.87 (-2.76%) | 30.65 | 31.66 | 683.82K |
Create an account or log in to view more rows.
$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!! 😀
$EXLS Call or puts monday?