Exlservice Holdings (NQ: EXLS )

31.80 +0.52 (+1.65%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.96 31.32 30.93 31.28 1,038,432 +0.45(+1.46%)
Mar 26, 2024 31.12 31.28 30.81 30.83 783,855 -0.07(-0.23%)
Mar 25, 2024 30.95 31.14 30.63 30.90 615,400 +0.20(+0.65%)
Mar 22, 2024 31.57 31.66 30.65 30.70 683,818 -0.58(-1.85%)
Mar 21, 2024 31.77 31.80 30.89 31.28 766,299 -0.26(-0.82%)
Mar 20, 2024 31.65 31.81 31.09 31.54 713,901 -0.26(-0.82%)
Mar 19, 2024 31.10 31.98 31.10 31.80 1,527,913 +1.25(+4.09%)
Mar 18, 2024 30.09 31.04 30.07 30.55 1,376,574 +0.70(+2.35%)
Mar 15, 2024 30.57 30.87 29.73 29.85 2,895,877 -0.88(-2.86%)
Mar 14, 2024 30.95 31.14 30.57 30.73 736,308 -0.28(-0.90%)
Mar 13, 2024 31.65 31.80 30.85 31.01 823,522 -0.81(-2.55%)
Mar 12, 2024 31.45 31.94 31.45 31.82 769,568 +0.39(+1.24%)
Mar 11, 2024 32.79 32.89 31.41 31.43 1,283,762 -1.36(-4.15%)
Mar 08, 2024 32.72 32.80 32.28 32.79 987,822 +0.40(+1.23%)
Mar 07, 2024 31.78 32.77 31.78 32.39 1,120,597 +0.74(+2.34%)
Mar 06, 2024 31.47 31.78 31.09 31.65 702,190 +0.44(+1.41%)
Mar 05, 2024 31.78 31.85 31.00 31.21 680,978 -0.66(-2.07%)
Mar 04, 2024 31.82 32.10 31.70 31.87 843,978 +0.12(+0.38%)
Mar 01, 2024 31.46 32.34 31.31 31.75 1,096,868 +0.63(+2.02%)
Feb 29, 2024 30.27 32.00 30.27 31.12 1,956,734 +1.26(+4.22%)
Feb 28, 2024 30.16 30.43 29.73 29.86 1,399,402 -0.42(-1.39%)
Feb 27, 2024 30.56 30.60 30.16 30.28 560,976 -0.15(-0.49%)
Feb 26, 2024 30.36 30.57 30.23 30.43 610,808 -0.11(-0.36%)
Feb 23, 2024 30.17 30.72 30.15 30.54 823,042 +0.43(+1.43%)
Feb 22, 2024 30.24 30.41 30.00 30.11 847,346 -0.15(-0.50%)
Feb 21, 2024 30.62 30.62 29.97 30.26 659,957 -0.44(-1.43%)
Feb 20, 2024 30.11 30.70 30.04 30.70 823,864 +0.13(+0.43%)
Feb 16, 2024 30.86 30.98 30.53 30.57 694,116 -0.40(-1.29%)
Feb 15, 2024 30.65 31.18 30.48 30.97 754,102 +0.63(+2.08%)
Feb 14, 2024 30.17 30.40 29.76 30.34 763,582 +0.53(+1.78%)
Feb 13, 2024 30.50 30.57 29.55 29.81 1,120,232 -1.23(-3.96%)
Feb 12, 2024 30.95 31.20 30.76 31.04 796,225 +0.10(+0.32%)
Feb 09, 2024 30.64 30.99 30.63 30.94 951,865 +0.30(+0.98%)
Feb 08, 2024 30.67 30.81 30.46 30.64 839,133 -0.06(-0.20%)
Feb 07, 2024 31.08 31.19 30.67 30.70 661,148 -0.25(-0.81%)
Feb 06, 2024 30.59 31.10 30.52 30.95 725,734 +0.36(+1.18%)
Feb 05, 2024 30.50 30.81 30.27 30.59 1,303,487 -0.24(-0.78%)
Feb 02, 2024 31.60 31.65 30.45 30.83 839,254 -1.11(-3.48%)
Feb 01, 2024 31.45 31.94 31.08 31.94 594,466 +0.66(+2.11%)
Jan 31, 2024 32.08 32.23 31.22 31.28 701,103 -0.82(-2.55%)
Jan 30, 2024 32.53 32.70 32.02 32.10 529,811 -0.48(-1.47%)
Jan 29, 2024 32.10 32.65 32.08 32.58 641,861 +0.29(+0.90%)
Jan 26, 2024 32.54 32.70 32.27 32.29 517,099 -0.08(-0.25%)
Jan 25, 2024 32.81 32.91 32.13 32.37 815,826 -0.18(-0.55%)
Jan 24, 2024 33.28 33.29 32.52 32.55 685,118 -0.40(-1.21%)
Jan 23, 2024 33.33 33.40 32.54 32.95 756,091 -0.06(-0.18%)
Jan 22, 2024 32.78 33.08 32.56 33.01 737,636 +0.51(+1.57%)
Jan 19, 2024 31.68 32.54 31.68 32.50 759,274 +0.88(+2.78%)
Jan 18, 2024 31.80 31.93 31.00 31.62 1,157,859 -0.08(-0.25%)
Jan 17, 2024 31.26 31.77 30.78 31.70 1,135,718 +1.00(+3.26%)
Jan 16, 2024 30.65 31.00 30.53 30.70 598,305 -0.16(-0.52%)
Jan 12, 2024 30.77 31.19 30.73 30.86 545,360 +0.30(+0.98%)
Jan 11, 2024 30.27 30.64 30.00 30.56 621,163 +0.19(+0.63%)
Jan 10, 2024 30.12 30.39 29.95 30.37 476,632 +0.35(+1.17%)
Jan 09, 2024 29.81 30.15 29.65 30.02 585,799 -0.14(-0.46%)
Jan 08, 2024 29.64 30.22 29.62 30.16 827,862 +0.53(+1.79%)
Jan 05, 2024 29.62 29.98 29.59 29.63 533,601 -0.25(-0.84%)
Jan 04, 2024 30.20 30.20 29.80 29.88 695,599 -0.11(-0.37%)
Jan 03, 2024 30.53 30.66 29.94 29.99 1,082,338 -0.59(-1.93%)
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.