ExlService Holdings, Inc. - Common Stock (EXLS)

Historical Prices For ExlService Holdings, Inc. - Common Stock (EXLS)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	46.90	47.35	46.70	47.04	1,032,570	47.04
6/04/2025	46.59	46.90	46.47	46.87	897,915	46.87
6/03/2025	45.66	46.77	45.58	46.64	1,360,894	46.64
6/02/2025	45.71	45.96	45.15	45.90	1,459,337	45.90
5/30/2025	45.98	46.35	45.80	45.99	1,575,727	45.99
5/29/2025	46.19	46.31	45.67	45.99	1,271,411	45.99
5/28/2025	46.49	46.84	46.12	46.16	1,374,422	46.16
5/27/2025	46.05	46.80	45.94	46.52	1,322,571	46.52
5/23/2025	45.17	45.73	45.00	45.58	1,715,142	45.58
5/22/2025	45.84	46.28	45.61	45.86	1,170,956	45.86
5/21/2025	45.85	46.37	45.82	45.92	946,066	45.92
5/20/2025	46.29	46.48	46.03	46.38	905,907	46.38
5/19/2025	45.65	46.37	45.65	46.29	938,783	46.29
5/16/2025	45.88	46.34	45.69	46.07	1,567,071	46.07
5/15/2025	45.66	46.21	45.31	46.19	960,523	46.19
5/14/2025	46.60	46.86	45.45	45.64	1,479,698	45.64
5/13/2025	47.67	48.16	46.81	46.86	1,468,555	46.86
5/12/2025	46.80	47.00	45.80	46.85	1,463,037	46.85
5/09/2025	45.47	45.83	45.04	45.53	1,068,781	45.53
5/08/2025	46.44	46.87	45.32	45.53	1,460,395	45.53
5/07/2025	46.59	47.07	45.70	46.05	1,119,622	46.05
5/06/2025	46.07	46.91	45.83	46.67	1,152,683	46.67
5/05/2025	46.52	47.10	46.36	46.54	1,559,600	46.54
5/02/2025	47.44	47.78	46.56	46.87	2,102,309	46.87
5/01/2025	48.51	48.79	46.27	46.31	2,880,562	46.31
4/30/2025	44.92	48.78	43.77	48.48	4,223,235	48.48
4/29/2025	44.26	45.32	44.11	44.98	1,510,775	44.98
4/28/2025	44.56	45.16	43.70	44.46	2,099,768	44.46
4/25/2025	44.63	44.71	43.87	44.43	1,546,014	44.43
4/24/2025	43.95	45.01	43.69	44.82	1,358,216	44.82
4/23/2025	44.08	44.81	43.72	44.08	1,887,020	44.08
4/22/2025	44.00	44.29	43.34	43.40	1,516,537	43.40
4/21/2025	44.58	44.79	42.96	43.31	1,146,599	43.31
4/17/2025	45.48	45.70	44.83	44.89	1,538,613	44.89
4/16/2025	45.59	46.16	45.02	45.48	846,674	45.48
4/15/2025	45.51	46.27	45.45	45.89	716,882	45.89
4/14/2025	45.47	45.72	44.55	45.47	1,445,065	45.47
4/11/2025	43.77	45.01	43.46	44.94	1,370,268	44.94
4/10/2025	44.07	44.73	42.31	44.02	1,381,329	44.02
4/09/2025	41.70	45.35	41.22	44.97	1,382,933	44.97
4/08/2025	43.59	43.97	41.29	41.85	1,305,002	41.85
4/07/2025	41.36	42.83	39.51	42.23	2,563,503	42.23
4/04/2025	44.47	45.30	43.24	43.35	2,021,178	43.35
4/03/2025	46.37	46.88	45.45	46.08	1,240,848	46.08
4/02/2025	47.18	48.28	47.10	48.16	1,048,541	48.16
4/01/2025	46.95	47.87	46.58	47.78	1,312,690	47.78
3/31/2025	46.41	47.41	45.95	47.21	1,208,585	47.21
3/28/2025	47.32	47.37	46.45	46.80	848,677	46.80
3/27/2025	47.36	47.51	46.91	47.07	652,027	47.07
3/26/2025	47.23	48.02	47.14	47.18	624,125	47.18
3/25/2025	46.49	47.41	46.49	47.20	1,040,048	47.20
3/24/2025	46.95	47.45	46.02	46.48	1,514,012	46.48
3/21/2025	46.05	46.59	45.44	46.34	2,876,151	46.34
3/20/2025	46.93	47.36	46.30	46.43	775,797	46.43
3/19/2025	46.72	47.68	46.71	47.53	770,739	47.53
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