ExlService Holdings, Inc. - Common Stock (EXLS)

Historical Prices For ExlService Holdings, Inc. - Common Stock (EXLS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	46.37	46.88	45.45	46.08	1,240,847	46.08
4/02/2025	47.18	48.28	47.10	48.16	1,048,541	48.16
4/01/2025	46.95	47.87	46.58	47.78	1,312,690	47.78
3/31/2025	46.41	47.41	45.95	47.21	1,208,585	47.21
3/28/2025	47.32	47.37	46.45	46.80	848,677	46.80
3/27/2025	47.36	47.51	46.91	47.07	652,027	47.07
3/26/2025	47.23	48.02	47.14	47.18	624,125	47.18
3/25/2025	46.49	47.41	46.49	47.20	1,040,048	47.20
3/24/2025	46.95	47.45	46.02	46.48	1,514,012	46.48
3/21/2025	46.05	46.59	45.44	46.34	2,876,151	46.34
3/20/2025	46.93	47.36	46.30	46.43	775,797	46.43
3/19/2025	46.72	47.68	46.71	47.53	770,739	47.53
3/18/2025	46.21	46.97	46.03	46.64	1,036,561	46.64
3/17/2025	46.23	47.49	46.23	46.60	1,123,415	46.60
3/14/2025	45.84	46.38	45.23	46.16	1,035,953	46.16
3/13/2025	46.09	46.27	45.20	45.41	1,030,861	45.41
3/12/2025	46.50	46.65	45.70	46.12	984,756	46.12
3/11/2025	45.98	46.73	45.73	46.09	1,141,756	46.09
3/10/2025	47.19	47.57	45.50	45.77	1,206,681	45.77
3/07/2025	46.78	47.61	46.23	47.58	976,687	47.58
3/06/2025	46.95	47.67	46.23	46.76	842,199	46.76
3/05/2025	46.85	47.65	46.69	47.46	1,096,808	47.46
3/04/2025	47.38	47.59	46.33	46.95	1,535,677	46.95
3/03/2025	48.45	48.67	47.61	47.83	1,751,611	47.83
2/28/2025	48.32	48.63	47.75	48.45	1,645,140	48.45
2/27/2025	49.26	50.60	48.11	48.43	1,981,682	48.43
2/26/2025	48.22	51.31	48.22	48.63	2,687,238	48.63
2/25/2025	48.26	49.02	47.97	48.70	1,742,584	48.70
2/24/2025	48.00	48.42	47.47	48.21	2,330,169	48.21
2/21/2025	50.59	50.65	47.89	48.00	2,010,784	48.00
2/20/2025	51.45	51.51	50.05	50.43	821,377	50.43
2/19/2025	50.70	52.07	50.50	51.79	910,697	51.79
2/18/2025	50.85	51.20	50.76	51.02	772,167	51.02
2/14/2025	51.75	51.86	50.83	50.93	604,079	50.93
2/13/2025	51.15	51.54	50.48	51.41	630,053	51.41
2/12/2025	50.12	51.48	50.05	50.97	692,499	50.97
2/11/2025	51.16	51.47	50.35	51.03	613,835	51.03
2/10/2025	51.50	51.91	51.34	51.51	926,212	51.51
2/07/2025	52.06	52.43	51.24	51.40	701,933	51.40
2/06/2025	52.05	52.30	51.22	51.80	888,145	51.80
2/05/2025	50.96	51.84	50.55	51.72	1,149,304	51.72
2/04/2025	50.82	51.25	50.58	50.66	820,239	50.66
2/03/2025	49.56	51.10	49.24	50.95	847,036	50.95
1/31/2025	50.38	50.80	50.02	50.26	890,105	50.26
1/30/2025	50.37	50.75	50.14	50.49	671,954	50.49
1/29/2025	49.96	50.35	49.58	49.90	565,646	49.90
1/28/2025	49.50	51.07	49.35	50.22	1,098,055	50.22
1/27/2025	48.72	49.66	48.57	49.54	1,113,089	49.54
1/24/2025	48.86	49.23	48.45	49.14	911,365	49.14
1/23/2025	49.47	49.76	48.81	49.12	1,089,037	49.12
1/22/2025	49.93	49.98	48.96	49.77	1,228,634	49.77
1/21/2025	47.68	50.11	47.62	49.73	3,048,584	49.73
1/17/2025	47.43	47.93	46.98	47.15	676,290	47.15
1/16/2025	46.48	47.25	46.45	47.06	555,845	47.06
1/15/2025	46.67	46.73	45.82	46.35	720,457	46.35
1/14/2025	47.03	47.14	45.56	45.88	1,491,726	45.88
1/13/2025	44.61	46.28	44.61	46.25	1,109,315	46.25
1/10/2025	44.39	45.16	44.20	45.11	1,706,841	45.11
1/08/2025	43.96	45.30	43.78	45.28	540,262	45.28
1/07/2025	44.69	44.83	43.68	44.13	616,571	44.13
1/06/2025	44.60	44.94	44.38	44.65	579,879	44.65