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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.