ExlService Holdings, Inc.
34.95USD
-0.5700 (-1.60%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 35.52 | 1,911,400 |
| Fr 09/04/26 | 36.63 | 2,865,700 |
| Th 09/03/26 | 37.32 | 1,896,400 |
| We 09/02/26 | 36.91 | 1,394,200 |
| Tu 09/01/26 | 37.42 | 1,870,973 |
| Mo 08/31/26 | 38.08 | 2,098,705 |
| Fr 08/28/26 | 38.40 | 2,786,932 |
| Th 08/27/26 | 38.18 | 1,906,187 |
| We 08/26/26 | 37.50 | 1,724,639 |
| Tu 08/25/26 | 37.45 | 1,549,815 |
| Mo 08/24/26 | 37.66 | 1,901,280 |
| Fr 08/21/26 | 37.53 | 1,963,300 |
| Th 08/20/26 | 37.05 | 1,912,600 |
| We 08/19/26 | 37.02 | 3,275,000 |
| Tu 08/18/26 | 35.47 | 2,071,100 |
| Mo 08/17/26 | 34.56 | 2,428,000 |
| Fr 08/14/26 | 34.82 | 1,287,700 |
| Th 08/13/26 | 35.37 | 1,680,100 |
| We 08/12/26 | 34.33 | 1,340,600 |
| Tu 08/11/26 | 34.90 | 1,378,200 |
| Mo 08/10/26 | 35.07 | 1,902,600 |
| Fr 08/07/26 | 34.89 | 2,547,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 34.66 | 2,702,100 |
| We 08/05/26 | 33.68 | 2,219,000 |
| Tu 08/04/26 | 34.39 | 2,700,800 |
| Mo 08/03/26 | 34.24 | 3,203,300 |
| Fr 07/31/26 | 33.93 | 3,688,100 |
| Th 07/30/26 | 34.36 | 4,801,800 |
| We 07/29/26 | 35.99 | 7,659,900 |
| Tu 07/28/26 | 30.53 | 3,168,400 |
| Mo 07/27/26 | 28.56 | 1,707,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 27.84 | 2,434,100 |
| Mo 07/06/26 | 27.13 | 2,792,100 |
| Th 07/02/26 | 27.02 | 2,632,900 |
| We 07/01/26 | 26.79 | 3,025,200 |
| Tu 06/30/26 | 25.86 | 3,796,900 |
| Mo 06/29/26 | 25.57 | 3,812,500 |
| Fr 06/26/26 | 26.00 | 11,180,800 |
| Th 06/25/26 | 25.22 | 2,323,700 |
| We 06/24/26 | 26.34 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 29.45 | 2,237,100 |
| Tu 06/02/26 | 29.68 | 1,888,600 |
| Mo 06/01/26 | 30.59 | 3,277,500 |
| Fr 05/29/26 | 29.03 | 3,511,100 |
| Th 05/28/26 | 29.11 | 2,081,300 |
| We 05/27/26 | 28.74 | 1,666,400 |
| Tu 05/26/26 | 28.95 | 1,436,800 |
| Fr 05/22/26 | 29.51 | 1,631,200 |
| Th 05/21/26 | 29.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 31.74 | 2,513,900 |
| Th 04/30/26 | 31.88 | 4,592,200 |
| We 04/29/26 | 31.19 | 3,808,700 |
| Tu 04/28/26 | 30.64 | 2,684,700 |
| Mo 04/27/26 | 30.38 | 1,865,300 |
| Fr 04/24/26 | 30.40 | 1,900,900 |
| Th 04/23/26 | 30.56 | 2,424,300 |
| We 04/22/26 | 31.60 | 1,304,700 |
| Tu 04/21/26 | 31.87 | 1,419,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 30.45 | 2,244,900 |
| Mo 03/30/26 | 30.56 | 1,644,300 |
| Fr 03/27/26 | 29.84 | 1,818,000 |
| Th 03/26/26 | 30.37 | 2,919,800 |
| We 03/25/26 | 30.28 | 1,798,000 |
| Tu 03/24/26 | 30.30 | 1,560,900 |
| Mo 03/23/26 | 30.88 | 1,594,500 |
| Fr 03/20/26 | 30.92 | 3,700,800 |
| Th 03/19/26 | 30.75 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 31.25 | 2,688,100 |
| Th 02/26/26 | 30.99 | 3,179,500 |
| We 02/25/26 | 28.67 | 4,036,300 |
| Tu 02/24/26 | 28.75 | 2,730,600 |
| Mo 02/23/26 | 28.51 | 2,754,000 |
| Fr 02/20/26 | 30.07 | 2,359,200 |
| Th 02/19/26 | 30.41 | 2,180,400 |
| We 02/18/26 | 30.90 | 2,050,700 |
| Tu 02/17/26 | 30.21 | 2,452,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 40.49 | 1,673,700 |
| Mo 01/26/26 | 42.67 | 1,052,800 |
| Fr 01/23/26 | 42.64 | 937,900 |
| Th 01/22/26 | 42.73 | 709,700 |
| We 01/21/26 | 42.32 | 1,102,600 |
| Tu 01/20/26 | 41.64 | 1,157,500 |
| Fr 01/16/26 | 42.77 | 1,182,900 |
| Th 01/15/26 | 42.63 | 1,175,500 |
| We 01/14/26 | 42.48 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 43.32 | 1,010,900 |
| Mo 12/22/25 | 43.38 | 1,534,700 |
| Fr 12/19/25 | 43.10 | 2,528,000 |
| Th 12/18/25 | 42.91 | 1,491,000 |
| We 12/17/25 | 42.43 | 1,307,900 |
| Tu 12/16/25 | 41.78 | 1,428,300 |
| Mo 12/15/25 | 41.52 | 1,174,300 |
| Fr 12/12/25 | 41.64 | 971,800 |
| Th 12/11/25 | 41.52 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 38.71 | 1,397,000 |
| We 11/19/25 | 38.89 | 1,504,100 |
| Tu 11/18/25 | 38.77 | 1,082,400 |
| Mo 11/17/25 | 38.77 | 1,236,900 |
| Fr 11/14/25 | 39.71 | 911,600 |
| Th 11/13/25 | 39.87 | 1,521,100 |
| We 11/12/25 | 39.51 | 1,135,700 |
| Tu 11/11/25 | 39.57 | 947,100 |
| Mo 11/10/25 | 39.63 | 802,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 41.42 | 1,099,600 |
| Mo 10/20/25 | 40.71 | 631,200 |
| Fr 10/17/25 | 40.34 | 904,900 |
| Th 10/16/25 | 39.67 | 1,399,700 |
| We 10/15/25 | 40.44 | 919,900 |
| Tu 10/14/25 | 41.01 | 1,831,300 |
| Mo 10/13/25 | 40.81 | 1,269,400 |
| Fr 10/10/25 | 41.25 | 848,000 |
| Th 10/09/25 | 41.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 43.37 | 4,266,800 |
| Th 09/18/25 | 42.38 | 1,668,700 |
| We 09/17/25 | 42.57 | 1,386,800 |
| Tu 09/16/25 | 42.33 | 1,626,200 |
| Mo 09/15/25 | 42.99 | 1,294,400 |
| Fr 09/12/25 | 43.59 | 1,052,700 |
| Th 09/11/25 | 44.13 | 1,657,400 |
| We 09/10/25 | 42.71 | 1,387,200 |
| Tu 09/09/25 | 44.12 | 1,327,200 |
| Fr 07/24/26 | 27.67 | 1,419,800 |
| Th 07/23/26 | 26.88 | 2,400,500 |
| We 07/22/26 | 26.83 | 1,476,600 |
| Tu 07/21/26 | 27.35 | 1,730,900 |
| Mo 07/20/26 | 28.19 | 1,747,300 |
| Fr 07/17/26 | 28.16 | 2,592,600 |
| Th 07/16/26 | 28.69 | 2,358,700 |
| We 07/15/26 | 27.58 | 2,270,500 |
| Tu 07/14/26 | 27.32 | 2,120,400 |
| Mo 07/13/26 | 28.49 | 2,115,300 |
| Fr 07/10/26 | 27.30 | 1,438,300 |
| Th 07/09/26 | 27.60 | 1,742,600 |
| We 07/08/26 | 27.38 | 2,436,300 |
| 2,985,800 |
| Tu 06/23/26 | 26.16 | 2,743,000 |
| Mo 06/22/26 | 25.61 | 2,287,900 |
| Th 06/18/26 | 25.93 | 6,193,700 |
| We 06/17/26 | 27.86 | 1,919,300 |
| Tu 06/16/26 | 28.79 | 1,326,800 |
| Mo 06/15/26 | 28.41 | 1,853,700 |
| Fr 06/12/26 | 28.84 | 1,243,900 |
| Th 06/11/26 | 28.59 | 2,151,500 |
| We 06/10/26 | 29.02 | 1,578,100 |
| Tu 06/09/26 | 29.71 | 2,139,800 |
| Mo 06/08/26 | 29.47 | 2,448,200 |
| Fr 06/05/26 | 29.67 | 3,064,600 |
| Th 06/04/26 | 29.38 | 2,524,700 |
| 1,880,400 |
| We 05/20/26 | 29.43 | 2,427,400 |
| Tu 05/19/26 | 28.97 | 3,846,600 |
| Mo 05/18/26 | 29.00 | 2,995,600 |
| Fr 05/15/26 | 27.48 | 2,960,700 |
| Th 05/14/26 | 26.95 | 3,614,100 |
| We 05/13/26 | 27.16 | 3,447,700 |
| Tu 05/12/26 | 29.73 | 2,745,500 |
| Mo 05/11/26 | 30.19 | 2,672,500 |
| Fr 05/08/26 | 31.08 | 1,760,400 |
| Th 05/07/26 | 31.34 | 1,814,200 |
| We 05/06/26 | 30.97 | 2,317,000 |
| Tu 05/05/26 | 31.26 | 3,024,800 |
| Mo 05/04/26 | 31.72 | 2,467,000 |
| Mo 04/20/26 | 31.80 | 1,651,900 |
| Fr 04/17/26 | 31.86 | 1,313,500 |
| Th 04/16/26 | 31.48 | 1,735,100 |
| We 04/15/26 | 31.26 | 2,348,700 |
| Tu 04/14/26 | 30.72 | 2,764,400 |
| Mo 04/13/26 | 30.08 | 3,152,300 |
| Fr 04/10/26 | 29.27 | 3,431,800 |
| Th 04/09/26 | 29.77 | 2,533,000 |
| We 04/08/26 | 30.55 | 2,222,000 |
| Tu 04/07/26 | 30.76 | 1,883,600 |
| Mo 04/06/26 | 30.87 | 1,640,400 |
| Th 04/02/26 | 30.94 | 1,439,000 |
| We 04/01/26 | 30.46 | 1,798,300 |
| 1,671,300 |
| We 03/18/26 | 30.59 | 2,027,000 |
| Tu 03/17/26 | 30.83 | 2,481,400 |
| Mo 03/16/26 | 29.88 | 1,602,700 |
| Fr 03/13/26 | 29.64 | 2,237,500 |
| Th 03/12/26 | 29.71 | 3,238,600 |
| We 03/11/26 | 30.56 | 2,605,300 |
| Tu 03/10/26 | 30.73 | 2,493,000 |
| Mo 03/09/26 | 32.23 | 2,029,100 |
| Fr 03/06/26 | 32.51 | 1,432,000 |
| Th 03/05/26 | 32.55 | 1,774,200 |
| We 03/04/26 | 32.23 | 1,744,100 |
| Tu 03/03/26 | 31.93 | 2,434,500 |
| Mo 03/02/26 | 31.21 | 2,320,400 |
| Fr 02/13/26 | 30.04 | 3,011,000 |
| Th 02/12/26 | 29.69 | 3,757,900 |
| We 02/11/26 | 30.25 | 3,521,300 |
| Tu 02/10/26 | 31.31 | 2,632,800 |
| Mo 02/09/26 | 31.10 | 3,932,500 |
| Fr 02/06/26 | 31.70 | 2,870,100 |
| Th 02/05/26 | 31.20 | 4,871,100 |
| We 02/04/26 | 32.46 | 4,324,800 |
| Tu 02/03/26 | 32.34 | 4,003,300 |
| Mo 02/02/26 | 39.77 | 1,067,300 |
| Fr 01/30/26 | 39.15 | 1,971,300 |
| Th 01/29/26 | 38.60 | 1,778,900 |
| We 01/28/26 | 39.78 | 1,564,500 |
| 1,140,700 |
| Tu 01/13/26 | 41.68 | 1,020,400 |
| Mo 01/12/26 | 42.23 | 974,800 |
| Fr 01/09/26 | 42.68 | 922,800 |
| Th 01/08/26 | 42.69 | 858,500 |
| We 01/07/26 | 42.73 | 822,200 |
| Tu 01/06/26 | 42.37 | 1,028,000 |
| Mo 01/05/26 | 42.01 | 1,292,900 |
| Fr 01/02/26 | 41.21 | 1,428,100 |
| We 12/31/25 | 42.44 | 992,300 |
| Tu 12/30/25 | 42.75 | 1,020,300 |
| Mo 12/29/25 | 43.27 | 957,000 |
| Fr 12/26/25 | 43.30 | 464,500 |
| We 12/24/25 | 43.30 | 395,200 |
| 1,215,700 |
| We 12/10/25 | 40.77 | 1,194,500 |
| Tu 12/09/25 | 40.06 | 877,300 |
| Mo 12/08/25 | 40.06 | 1,049,900 |
| Fr 12/05/25 | 40.72 | 797,900 |
| Th 12/04/25 | 40.92 | 926,700 |
| We 12/03/25 | 40.19 | 1,294,300 |
| Tu 12/02/25 | 39.77 | 882,800 |
| Mo 12/01/25 | 40.05 | 1,353,200 |
| Fr 11/28/25 | 39.73 | 474,800 |
| We 11/26/25 | 39.82 | 871,500 |
| Tu 11/25/25 | 39.74 | 1,069,700 |
| Mo 11/24/25 | 38.84 | 1,211,500 |
| Fr 11/21/25 | 39.39 | 1,381,600 |
| Fr 11/07/25 | 39.54 | 1,558,100 |
| Th 11/06/25 | 38.75 | 1,702,400 |
| We 11/05/25 | 39.47 | 1,257,900 |
| Tu 11/04/25 | 39.55 | 1,019,900 |
| Mo 11/03/25 | 39.16 | 1,603,300 |
| Fr 10/31/25 | 39.10 | 3,373,800 |
| Th 10/30/25 | 40.22 | 2,699,600 |
| We 10/29/25 | 38.54 | 4,813,900 |
| Tu 10/28/25 | 41.47 | 1,075,400 |
| Mo 10/27/25 | 41.47 | 1,444,600 |
| Fr 10/24/25 | 41.21 | 874,400 |
| Th 10/23/25 | 41.32 | 842,600 |
| We 10/22/25 | 41.28 | 1,398,900 |
| 952,000 |
| We 10/08/25 | 42.46 | 843,300 |
| Tu 10/07/25 | 42.35 | 766,000 |
| Mo 10/06/25 | 42.54 | 784,800 |
| Fr 10/03/25 | 43.07 | 1,013,100 |
| Th 10/02/25 | 43.44 | 973,800 |
| We 10/01/25 | 43.71 | 1,216,500 |
| Tu 09/30/25 | 44.03 | 1,320,600 |
| Mo 09/29/25 | 43.97 | 1,156,100 |
| Fr 09/26/25 | 43.75 | 1,001,200 |
| Th 09/25/25 | 43.22 | 1,754,000 |
| We 09/24/25 | 43.64 | 1,264,400 |
| Tu 09/23/25 | 43.16 | 1,083,300 |
| Mo 09/22/25 | 43.58 | 1,512,300 |
| Mo 09/08/25 | 44.20 | 1,936,600 |