Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ExlService Holdings Stock Price (Quote) NASDAQ:EXLS
$147.33 ( -1.15% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.56 | $156.15 | Thursday, 30th Jun 2022 EXLS stock ended at $147.33. This is 1.15% less than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 2.75% from a day low at $145.87 to a day high of $149.89. |
| 90 days | $126.17 | $156.15 | |
| 52 weeks | $105.07 | $156.15 |
Historical ExlService Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $147.80 | $149.89 | $145.87 | $147.33 | 251 967 |
| 2022-06-29 | $145.81 | $149.45 | $144.12 | $149.05 | 243 554 |
| 2022-06-28 | $153.46 | $156.15 | $145.29 | $145.38 | 296 466 |
| 2022-06-27 | $149.15 | $154.05 | $148.38 | $153.41 | 264 709 |
| 2022-06-24 | $143.77 | $149.64 | $143.62 | $148.43 | 465 409 |
| 2022-06-23 | $141.05 | $143.39 | $140.70 | $142.65 | 271 332 |
| 2022-06-22 | $136.45 | $140.62 | $136.45 | $140.48 | 194 144 |
| 2022-06-21 | $135.56 | $138.06 | $134.27 | $138.03 | 172 116 |
| 2022-06-17 | $134.91 | $136.82 | $133.93 | $134.26 | 279 297 |
| 2022-06-16 | $136.27 | $136.30 | $133.56 | $133.85 | 173 537 |
| 2022-06-15 | $141.43 | $141.96 | $136.22 | $138.74 | 188 357 |
| 2022-06-14 | $139.73 | $140.69 | $137.98 | $139.83 | 175 450 |
| 2022-06-13 | $141.34 | $142.55 | $139.18 | $139.34 | 198 728 |
| 2022-06-10 | $145.02 | $146.43 | $143.99 | $145.12 | 164 904 |
| 2022-06-09 | $149.14 | $149.34 | $146.93 | $147.01 | 127 207 |
| 2022-06-08 | $151.29 | $151.29 | $148.70 | $149.94 | 137 446 |
| 2022-06-07 | $147.74 | $152.12 | $147.30 | $152.01 | 285 248 |
| 2022-06-06 | $147.67 | $149.58 | $146.66 | $148.91 | 250 547 |
| 2022-06-03 | $146.71 | $147.51 | $144.67 | $147.00 | 139 171 |
| 2022-06-02 | $143.73 | $147.93 | $143.73 | $147.27 | 216 145 |
| 2022-06-01 | $142.80 | $144.07 | $140.25 | $144.05 | 232 959 |
| 2022-05-31 | $142.72 | $143.00 | $139.70 | $142.19 | 171 475 |
| 2022-05-27 | $140.09 | $144.27 | $139.66 | $143.79 | 196 071 |
| 2022-05-26 | $133.78 | $139.38 | $133.17 | $138.80 | 241 294 |
| 2022-05-25 | $128.79 | $134.27 | $128.28 | $134.05 | 211 796 |
| 2022-05-24 | $129.37 | $129.55 | $127.35 | $129.55 | 146 547 |
| 2022-05-23 | $132.82 | $134.00 | $130.01 | $130.75 | 216 990 |
| 2022-05-20 | $132.16 | $132.16 | $128.96 | $131.82 | 153 988 |
| 2022-05-19 | $128.42 | $132.64 | $128.23 | $130.38 | 201 045 |
| 2022-05-18 | $131.09 | $132.86 | $126.17 | $128.78 | 262 863 |
| 2022-05-17 | $134.81 | $135.00 | $133.03 | $133.38 | 171 758 |
| 2022-05-16 | $134.48 | $135.66 | $132.15 | $132.96 | 178 505 |
| 2022-05-13 | $133.18 | $137.10 | $132.76 | $135.20 | 178 270 |
| 2022-05-12 | $129.77 | $131.85 | $127.18 | $131.59 | 205 030 |
| 2022-05-11 | $130.30 | $133.06 | $129.35 | $130.27 | 207 436 |
| 2022-05-10 | $133.44 | $133.44 | $128.97 | $130.19 | 226 491 |
| 2022-05-09 | $135.55 | $137.46 | $131.03 | $131.66 | 248 313 |
| 2022-05-06 | $137.66 | $138.82 | $135.71 | $137.36 | 223 850 |
| 2022-05-05 | $141.51 | $144.66 | $135.81 | $138.39 | 454 129 |
| 2022-05-04 | $137.11 | $143.93 | $135.02 | $143.35 | 323 663 |
| 2022-05-03 | $135.64 | $137.74 | $134.48 | $137.11 | 181 330 |
| 2022-05-02 | $136.29 | $136.37 | $133.30 | $135.46 | 336 684 |
| 2022-04-29 | $141.62 | $142.19 | $135.02 | $136.15 | 414 046 |
| 2022-04-28 | $147.26 | $147.26 | $141.17 | $143.36 | 188 277 |
| 2022-04-27 | $140.87 | $144.46 | $140.11 | $143.07 | 259 607 |
| 2022-04-26 | $143.97 | $145.00 | $140.34 | $140.46 | 216 984 |
| 2022-04-25 | $144.15 | $146.13 | $142.70 | $145.00 | 293 836 |
| 2022-04-22 | $148.09 | $150.17 | $144.32 | $144.97 | 139 347 |
| 2022-04-21 | $153.23 | $154.98 | $149.42 | $150.23 | 171 200 |
| 2022-04-20 | $148.56 | $153.14 | $148.56 | $152.01 | 264 200 |
ExlService Holdings, Inc. provides operations management solutions and analytics in the United States, the United Kingdom, and internationally. It operates in two segments, Operations Management, and Analytics. The Operations Management segment offers services in the areas of claims processing, subrogation, premium and benefit administration, agency management, account reconciliation, policy research, underwriting support, new business processing... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
