ExlService Holdings, Inc. - Common Stock (EXLS)
47.21
+0.57 (1.21%)
Exlservice Holdings is a leading operations management and analytics company that provides a range of solutions designed to help businesses improve their performance and drive growth
The company focuses on harnessing the power of data and advanced technology to deliver insights and operational efficiencies across various industries, including insurance, healthcare, banking, and retail. By offering services such as business process management, digital transformation, and data analytics, Exlservice aims to enhance decision-making, streamline operations, and support strategic initiatives for its clients, enabling them to achieve sustainable competitive advantages in their respective markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 44.24 | 44.79 | 44.12 | 44.73 | 607,714 | 44.73 |
| 1/02/2025 | 44.65 | 44.88 | 43.81 | 44.21 | 447,594 | 44.21 |
| 12/31/2024 | 44.26 | 0.00 | 44.38 | 44.38 | 0 | 44.38 |
| 12/30/2024 | 44.30 | 44.46 | 43.70 | 44.26 | 569,525 | 44.26 |
| 12/27/2024 | 45.06 | 45.31 | 44.35 | 44.53 | 487,926 | 44.53 |
| 12/26/2024 | 45.00 | 45.49 | 45.00 | 45.39 | 228,099 | 45.39 |
| 12/24/2024 | 44.88 | 45.31 | 44.62 | 45.28 | 240,766 | 45.28 |
| 12/23/2024 | 44.65 | 44.86 | 44.45 | 44.61 | 533,256 | 44.61 |
| 12/20/2024 | 44.14 | 45.16 | 44.14 | 44.70 | 3,183,322 | 44.70 |
| 12/19/2024 | 44.50 | 45.28 | 44.42 | 44.85 | 547,469 | 44.85 |