Exlservice Holdings (NQ: EXLS )

30.11 -0.31 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 30.12 30.26 29.88 30.11 1,522,191 -0.31(-1.02%)
Apr 11, 2024 29.82 30.48 29.53 30.42 1,170,351 +0.74(+2.49%)
Apr 10, 2024 30.16 30.16 29.15 29.68 1,474,483 -1.27(-4.10%)
Apr 09, 2024 30.11 30.97 29.97 30.95 1,306,419 +0.99(+3.30%)
Apr 08, 2024 29.62 30.00 29.50 29.96 1,648,911 +0.39(+1.32%)
Apr 05, 2024 30.45 30.59 28.16 29.57 2,840,894 -1.02(-3.33%)
Apr 04, 2024 31.38 31.48 30.39 30.59 1,102,854 -0.45(-1.45%)
Apr 03, 2024 30.47 31.14 30.42 31.04 1,599,674 +0.16(+0.52%)
Apr 02, 2024 31.25 31.41 30.32 30.88 1,425,114 -0.48(-1.53%)
Apr 01, 2024 31.81 31.81 31.18 31.36 780,683 -0.44(-1.38%)
Mar 28, 2024 31.28 31.92 31.14 31.80 922,131 +0.52(+1.66%)
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%)
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.