ExlService Holdings Inc (EXLS) Historical Stock Data
35.49 ↓0.20 (-0.56%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EXLS is up 0.22% a day on average. There have been 15 days where ExlService Holdings Inc closed green and 15 days where EXLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 35.77 | 35.49 | ↓$0.28 (-0.78%) | 35.16 | 36.13 | 744.72K |
| 2024-09-05 | 36.07 | 35.69 | ↓$0.38 (-1.05%) | 35.55 | 36.13 | 791.57K |
| 2024-09-04 | 35.71 | 35.97 | ↑$0.26 (0.73%) | 35.57 | 36.06 | 756.15K |
| 2024-09-03 | 36.30 | 35.92 | ↓$0.38 (-1.05%) | 35.85 | 36.89 | 1.07M |
| 2024-08-30 | 36.18 | 36.54 | ↑$0.36 (1.00%) | 36.04 | 36.62 | 1.24M |
| 2024-08-29 | 36.48 | 36.08 | ↓$0.40 (-1.10%) | 35.97 | 36.48 | 775.17K |
| 2024-08-28 | 36.34 | 36.23 | ↓$0.11 (-0.30%) | 36.13 | 36.74 | 489.48K |
| 2024-08-27 | 36.31 | 36.34 | ↑$0.03 (0.08%) | 36.04 | 36.54 | 679.55K |
| 2024-08-26 | 36.49 | 36.39 | ↓$0.10 (-0.27%) | 36.28 | 36.72 | 427.51K |
| 2024-08-23 | 35.92 | 36.27 | ↑$0.35 (0.97%) | 35.79 | 36.41 | 580.94K |
| 2024-08-21 | 35.50 | 35.63 | ↑$0.13 (0.37%) | 35.33 | 35.82 | 499.60K |
| 2024-08-20 | 35.40 | 35.34 | ↓$0.06 (-0.17%) | 35.15 | 35.59 | 759.73K |
| 2024-08-19 | 35.08 | 35.44 | ↑$0.36 (1.03%) | 35.06 | 35.53 | 653.15K |
| 2024-08-16 | 35.66 | 35.25 | ↓$0.41 (-1.15%) | 35.00 | 35.83 | 895.54K |
| 2024-08-15 | 35.22 | 35.79 | ↑$0.57 (1.62%) | 35.04 | 35.81 | 1.15M |
| 2024-08-14 | 34.97 | 34.59 | ↓$0.38 (-1.09%) | 34.08 | 34.97 | 840.10K |
| 2024-08-13 | 34.45 | 34.74 | ↑$0.29 (0.84%) | 34.27 | 34.77 | 671.45K |
| 2024-08-12 | 34.65 | 34.25 | ↓$0.40 (-1.15%) | 33.96 | 34.65 | 1.06M |
| 2024-08-09 | 34.14 | 34.65 | ↑$0.51 (1.49%) | 34.07 | 34.73 | 692K |
| 2024-08-08 | 34.31 | 34.08 | ↓$0.23 (-0.67%) | 33.85 | 34.31 | 776.75K |
| 2024-08-07 | 34.38 | 34.04 | ↓$0.34 (-0.99%) | 33.97 | 34.72 | 1.40M |
| 2024-08-06 | 33.27 | 34.13 | ↑$0.86 (2.58%) | 33.10 | 34.56 | 1.20M |
| 2024-08-05 | 32.47 | 33.44 | ↑$0.97 (2.99%) | 32.29 | 33.72 | 1.22M |
| 2024-08-02 | 31.95 | 34.03 | ↑$2.08 (6.51%) | 31.87 | 34.10 | 1.86M |
| 2024-08-01 | 34.20 | 32.68 | ↓$1.52 (-4.44%) | 32.15 | 35.70 | 1.76M |
| 2024-07-31 | 35.22 | 35.26 | ↑$0.04 (0.11%) | 34.92 | 35.70 | 1.35M |
| 2024-07-30 | 34.79 | 35.26 | ↑$0.47 (1.35%) | 34.60 | 35.35 | 1.01M |
| 2024-07-29 | 34.63 | 34.50 | ↓$0.13 (-0.38%) | 34.36 | 34.78 | 547.63K |
| 2024-07-26 | 34.77 | 34.60 | ↓$0.17 (-0.49%) | 34.39 | 34.96 | 768.25K |
| 2024-07-25 | 34.37 | 34.41 | ↑$0.04 (0.12%) | 34.28 | 34.89 | 0.90M |
Create an account or log in to view more rows.
$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
$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