NASDAQ:EXLS
$170.01
(
-1.09%
)
Friday, 27th Jan 2023
ExlService Holdings Stock Price (Quote)
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $164.35 | $177.03 | Friday, 27th Jan 2023 EXLS stock ended at $170.01. This is 1.09% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.58% from a day low at $169.85 to a day high of $172.54. |
90 days | $164.35 | $191.18 | |
52 weeks | $112.14 | $191.18 |
Historical ExlService Holdings prices
Date | Open | High | Low | Close | Volume |
2023-01-27 | $172.28 | $172.54 | $169.85 | $170.01 | 75 897 |
2023-01-26 | $172.58 | $173.55 | $170.20 | $171.89 | 116 425 |
2023-01-25 | $170.63 | $171.26 | $166.93 | $171.07 | 161 266 |
2023-01-24 | $171.64 | $172.67 | $169.88 | $172.21 | 145 747 |
2023-01-23 | $169.67 | $172.83 | $168.52 | $171.87 | 138 416 |
2023-01-20 | $167.78 | $169.56 | $165.68 | $169.36 | 179 400 |
2023-01-19 | $167.78 | $169.67 | $165.88 | $165.93 | 135 200 |
2023-01-18 | $172.37 | $173.66 | $167.33 | $167.79 | 234 000 |
2023-01-17 | $173.69 | $176.05 | $172.27 | $172.37 | 142 743 |
2023-01-13 | $172.86 | $174.56 | $172.78 | $174.06 | 111 000 |
2023-01-12 | $172.65 | $175.69 | $171.41 | $174.20 | 107 200 |
2023-01-11 | $171.26 | $172.48 | $169.57 | $172.36 | 126 406 |
2023-01-10 | $169.69 | $169.86 | $167.22 | $169.85 | 107 330 |
2023-01-09 | $170.92 | $172.34 | $168.16 | $168.81 | 99 100 |
2023-01-06 | $166.82 | $170.25 | $165.29 | $169.51 | 97 900 |
2023-01-05 | $169.08 | $171.13 | $164.35 | $164.71 | 118 968 |
2023-01-04 | $174.34 | $177.03 | $169.50 | $169.75 | 251 895 |
2023-01-03 | $170.97 | $173.73 | $170.44 | $172.47 | 198 323 |
2022-12-30 | $171.98 | $172.39 | $168.46 | $169.43 | 133 050 |
2022-12-29 | $170.93 | $174.48 | $169.23 | $173.98 | 93 164 |
2022-12-28 | $173.00 | $174.95 | $169.10 | $169.10 | 95 634 |
2022-12-27 | $173.43 | $174.50 | $171.57 | $173.09 | 88 819 |
2022-12-23 | $170.78 | $172.99 | $169.53 | $172.43 | 89 069 |
2022-12-22 | $174.10 | $174.10 | $167.31 | $170.01 | 264 486 |
2022-12-21 | $171.21 | $174.74 | $169.25 | $174.48 | 162 615 |
2022-12-20 | $169.08 | $172.22 | $167.84 | $170.90 | 158 228 |
2022-12-19 | $169.81 | $170.74 | $168.55 | $170.21 | 155 489 |
2022-12-16 | $168.78 | $171.29 | $168.78 | $170.91 | 302 741 |
2022-12-15 | $175.18 | $175.18 | $170.16 | $170.54 | 177 231 |
2022-12-14 | $177.08 | $179.63 | $173.98 | $176.07 | 182 590 |
2022-12-13 | $184.06 | $184.06 | $175.57 | $176.63 | 202 374 |
2022-12-12 | $178.36 | $181.05 | $178.22 | $179.69 | 141 430 |
2022-12-09 | $178.28 | $179.00 | $176.45 | $177.86 | 119 992 |
2022-12-08 | $177.92 | $180.55 | $176.62 | $179.31 | 113 813 |
2022-12-07 | $175.96 | $179.14 | $175.54 | $176.48 | 193 273 |
2022-12-06 | $178.84 | $179.91 | $174.02 | $176.37 | 166 981 |
2022-12-05 | $181.83 | $181.83 | $177.23 | $178.75 | 184 292 |
2022-12-02 | $183.35 | $185.29 | $182.82 | $183.45 | 150 527 |
2022-12-01 | $188.79 | $188.79 | $184.30 | $185.35 | 158 299 |
2022-11-30 | $182.45 | $187.58 | $181.54 | $187.20 | 220 395 |
2022-11-29 | $185.38 | $186.28 | $181.36 | $182.07 | 390 029 |
2022-11-28 | $186.77 | $188.28 | $185.65 | $186.06 | 152 180 |
2022-11-25 | $184.54 | $188.65 | $184.54 | $187.23 | 40 151 |
2022-11-23 | $185.96 | $187.78 | $184.80 | $185.56 | 87 241 |
2022-11-22 | $185.85 | $186.60 | $183.59 | $186.41 | 151 500 |
2022-11-21 | $185.70 | $187.64 | $183.22 | $185.96 | 82 447 |
2022-11-18 | $186.17 | $189.52 | $183.74 | $186.40 | 196 875 |
2022-11-17 | $180.76 | $185.35 | $178.95 | $183.40 | 142 638 |
2022-11-16 | $182.94 | $183.50 | $180.93 | $181.96 | 140 112 |
2022-11-15 | $183.93 | $183.93 | $180.65 | $182.88 | 263 479 |
About ExlService Holdings
ExlService Holdings, Inc. operates as a data analytics, and digital operations and solutions company in the United States and internationally. It operates through Insurance, Healthcare, Analytics, and Emerging Business segments. The company provides digital operations and solutions and analytics-driven services across the insurance industry in areas, such as claims processing, premium and benefit administration, agency management, account reconci... EXLS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.