Exlservice Holdings (NQ: EXLS )

30.63 +0.09 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.54 28.60 27.94 28.44 857,375 -0.32(-1.11%)
May 27, 2022 28.02 28.85 27.93 28.76 980,355 +1.00(+3.60%)
May 26, 2022 26.76 27.88 26.63 27.76 1,206,470 +0.95(+3.54%)
May 25, 2022 25.76 26.85 25.66 26.81 1,058,980 +0.90(+3.47%)
May 24, 2022 25.87 25.91 25.47 25.91 732,735 -0.24(-0.92%)
May 23, 2022 26.56 26.80 26.00 26.15 1,084,950 -0.21(-0.81%)
May 20, 2022 26.43 26.43 25.79 26.36 769,940 +0.29(+1.10%)
May 19, 2022 25.68 26.53 25.65 26.08 1,005,225 +0.32(+1.24%)
May 18, 2022 26.22 26.57 25.23 25.76 1,314,315 -0.92(-3.45%)
May 17, 2022 26.96 27.00 26.61 26.68 858,790 +0.08(+0.32%)
May 16, 2022 26.90 27.13 26.43 26.59 892,525 -0.45(-1.66%)
May 13, 2022 26.64 27.42 26.55 27.04 891,350 +0.72(+2.74%)
May 12, 2022 25.95 26.37 25.44 26.32 1,016,335 +0.26(+1.01%)
May 11, 2022 26.06 26.61 25.87 26.05 1,027,085 +0.02(+0.06%)
May 10, 2022 26.69 26.69 25.79 26.04 1,124,730 -0.29(-1.12%)
May 09, 2022 27.11 27.49 26.21 26.33 1,231,890 -1.14(-4.15%)
May 06, 2022 27.53 27.76 27.14 27.47 1,108,700 -0.21(-0.74%)
May 05, 2022 28.30 28.93 27.16 27.68 2,234,585 -0.99(-3.46%)
May 04, 2022 27.42 28.79 27.00 28.67 1,594,520 +1.25(+4.55%)
May 03, 2022 27.13 27.55 26.90 27.42 897,810 +0.33(+1.22%)
May 02, 2022 27.26 27.27 26.66 27.09 1,665,280 -0.14(-0.51%)
Apr 29, 2022 28.32 28.44 27.00 27.23 2,052,490 -1.44(-5.03%)
Apr 28, 2022 29.45 29.45 28.23 28.67 935,040 +0.06(+0.20%)
Apr 27, 2022 28.17 28.89 28.02 28.61 1,291,060 +0.52(+1.86%)
Apr 26, 2022 28.79 29.00 28.07 28.09 1,075,005 -0.91(-3.13%)
Apr 25, 2022 28.83 29.23 28.54 29.00 1,459,275 +0.00(+0.01%)
Apr 22, 2022 29.93 30.03 28.86 29.00 1,032,700 -1.05(-3.49%)
Apr 21, 2022 30.65 31.00 29.88 30.05 856,245 -0.36(-1.17%)
Apr 20, 2022 29.71 30.63 29.71 30.40 1,321,220 +0.94(+3.18%)
Apr 19, 2022 28.89 29.64 28.89 29.46 958,740 +0.69(+2.39%)
Apr 18, 2022 29.03 29.40 28.50 28.78 1,499,595 -0.37(-1.26%)
Apr 14, 2022 29.12 29.40 28.93 29.14 1,475,510 +0.12(+0.40%)
Apr 13, 2022 28.79 29.13 28.53 29.03 836,670 +0.31(+1.07%)
Apr 12, 2022 29.00 29.28 28.69 28.72 1,049,420 +0.04(+0.14%)
Apr 11, 2022 29.00 29.00 28.59 28.68 1,067,390 -0.29(-1.01%)
Apr 08, 2022 29.08 29.29 28.95 28.97 935,145 -0.15(-0.52%)
Apr 07, 2022 29.24 29.51 28.87 29.13 1,552,155 -0.26(-0.88%)
Apr 06, 2022 29.37 29.69 29.06 29.39 2,135,375 -0.45(-1.51%)
Apr 05, 2022 29.06 29.94 29.03 29.84 2,255,495 +0.89(+3.09%)
Apr 04, 2022 29.03 29.13 28.65 28.94 1,479,895 -0.08(-0.29%)
Apr 01, 2022 28.63 29.07 28.43 29.03 1,217,045 +0.37(+1.31%)
Mar 31, 2022 28.79 29.36 28.57 28.65 1,530,845 -0.20(-0.68%)
Mar 30, 2022 28.31 28.87 28.20 28.85 1,640,820 +0.58(+2.05%)
Mar 29, 2022 27.48 28.43 27.48 28.27 1,805,165 +1.01(+3.70%)
Mar 28, 2022 27.25 27.48 27.09 27.26 1,260,000 -0.09(-0.32%)
Mar 25, 2022 27.50 27.67 27.02 27.35 1,504,885 -0.13(-0.49%)
Mar 24, 2022 27.79 27.79 27.04 27.48 955,445 -0.07(-0.27%)
Mar 23, 2022 27.76 27.89 27.50 27.56 610,735 -0.36(-1.29%)
Mar 22, 2022 27.67 28.33 27.57 27.92 778,745 +0.21(+0.77%)
Mar 21, 2022 27.69 28.22 27.43 27.70 794,440 +0.19(+0.69%)
Mar 18, 2022 27.06 27.97 26.95 27.51 2,311,665 +0.23(+0.86%)
Mar 17, 2022 27.82 28.21 26.92 27.28 1,158,850 -0.73(-2.62%)
Mar 16, 2022 26.78 28.06 26.52 28.01 1,595,950 +1.70(+6.48%)
Mar 15, 2022 25.46 26.39 25.10 26.31 1,307,555 +1.06(+4.21%)
Mar 14, 2022 25.01 25.56 24.90 25.25 785,690 +0.22(+0.87%)
Mar 11, 2022 25.27 25.41 24.92 25.03 872,600 -0.10(-0.39%)
Mar 10, 2022 24.55 25.21 24.40 25.13 762,305 +0.20(+0.79%)
Mar 09, 2022 24.25 24.93 24.04 24.93 1,213,060 +1.06(+4.43%)
Mar 08, 2022 24.32 24.39 23.37 23.87 1,182,450 -0.46(-1.89%)
Mar 07, 2022 24.59 24.59 24.19 24.33 924,060 -0.32(-1.31%)
Mar 04, 2022 24.32 24.68 23.58 24.65 454,620 +0.10(+0.40%)
Mar 03, 2022 24.80 24.81 24.34 24.55 613,090 -0.15(-0.60%)
Mar 02, 2022 24.74 25.00 24.37 24.70 1,194,315 +0.09(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.