ExlService Holdings Inc (EXLS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.145095763204 | 34.46 | 34.89 | 33.7 | 857516 | 34.15884227 | CS |
| 4 | 3.06 | 9.76076555024 | 31.35 | 34.89 | 30.99 | 776546 | 33.10446281 | CS |
| 12 | 3.71 | 12.0846905537 | 30.7 | 34.89 | 28.59 | 938009 | 30.86414698 | CS |
| 26 | 1.81 | 5.55214723926 | 32.6 | 34.89 | 28.16 | 990535 | 30.67546386 | CS |
| 52 | 1.98599952 | 6.125090953 | 32.42400048 | 34.89 | 25.17 | 985083 | 29.64041553 | CS |
| 156 | 13.00399968 | 60.7493202168 | 21.40600032 | 38.23500057 | 21.13800031 | 479943 | 29.72485757 | CS |
| 260 | 21.1799998 | 160.090699016 | 13.2300002 | 38.23500057 | 8.12200012 | 354199 | 26.84530732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 34.41 | 0.32 | 0.94 | 34.34 | 34.89 | 34.315 | 902916 |
| 1721860500 | 34.09 | -0.18 | -0.53 | 34.125 | 34.61 | 34.02 | 900486 |
| 1721774100 | 34.27 | 0.14 | 0.41 | 34.03 | 34.52 | 33.895 | 738237 |
| 1721687700 | 34.13 | 0.17 | 0.50 | 34.1 | 34.22 | 33.7 | 603986 |
| 1721428500 | 33.96 | -0.46 | -1.34 | 34.32 | 34.37 | 33.735 | 608395 |
| 1721342100 | 34.42 | -0.02 | -0.06 | 34.19 | 34.81 | 34.18 | 787963 |
| 1721255700 | 34.44 | 0.04 | 0.12 | 34.33 | 34.755 | 34.29 | 896809 |
| 1721169300 | 34.4 | 0.76 | 2.26 | 34 | 34.46 | 33.81 | 862066 |
| 1721082900 | 33.64 | 0.54 | 1.63 | 33.299999 | 33.98 | 33.299999 | 777963 |
| 1720823700 | 33.1 | 0.78 | 2.41 | 32.509999 | 33.229999 | 32.5 | 798189 |
| 1720737300 | 32.32 | 0.95 | 3.03 | 31.93 | 32.42 | 31.76 | 853571 |
| 1720650900 | 31.37 | -0.19 | -0.60 | 31.68 | 31.69 | 31.02 | 675653 |
| 1720564500 | 31.56 | -0.35 | -1.10 | 31.84 | 31.98 | 31.43 | 807043 |
| 1720478100 | 31.91 | 0.39 | 1.24 | 31.7 | 31.98 | 31.52 | 654774 |
| 1720218900 | 31.52 | 0.12 | 0.38 | 31.36 | 31.56 | 31.27 | 655745 |
| 1720040640 | 31.4 | -0.04 | -0.13 | 31.5 | 31.56 | 31.38 | 335022 |
| 1719959700 | 31.44 | 0.24 | 0.77 | 31.3 | 31.56 | 31.21 | 617541 |
| 1719873300 | 31.2 | -0.16 | -0.51 | 31.35 | 31.48 | 30.99 | 945993 |
| 1719614100 | 31.36 | 0.25 | 0.80 | 31.2 | 31.79 | 31.02 | 1960705 |
| 1719527700 | 31.11 | 0.57 | 1.87 | 30.77 | 31.11 | 30.5 | 1224691 |
| 1719441300 | 30.54 | 0.34 | 1.13 | 30.05 | 30.82 | 30.05 | 1169392 |
| 1719354900 | 30.2 | -0.33 | -1.08 | 30.5 | 30.555 | 30.07 | 657329 |
| 1719268500 | 30.53 | 0.44 | 1.46 | 30.2 | 30.96 | 30.16 | 1117877 |
| 1719009300 | 30.09 | 0.88 | 3.01 | 29.33 | 30.1 | 29.33 | 3910898 |
| 1718922900 | 29.21 | 0.06 | 0.21 | 29.05 | 29.5 | 28.975 | 958575 |
| 1718750100 | 29.15 | -0.13 | -0.44 | 29.31 | 29.46 | 28.98 | 940878 |
| 1718663700 | 29.28 | 0.09 | 0.31 | 29.02 | 29.51 | 28.87 | 868723 |
| 1718404500 | 29.19 | 0.14 | 0.48 | 28.74 | 29.2 | 28.59 | 694713 |
| 1718318100 | 29.05 | -0.27 | -0.92 | 29.27 | 29.32 | 28.67 | 1155365 |
| 1718231700 | 29.32 | 0.22 | 0.76 | 29.5 | 29.96 | 29.21 | 933262 |
| 1718145300 | 29.1 | -0.15 | -0.51 | 29.04 | 29.15 | 28.79 | 663929 |
| 1718058900 | 29.25 | 0.07 | 0.24 | 28.8 | 29.35 | 28.8 | 688242 |
| 1717799700 | 29.18 | 0.09 | 0.31 | 28.8 | 29.23 | 28.76 | 676280 |
| 1717713300 | 29.09 | -0.41 | -1.39 | 29.43 | 29.6 | 28.91 | 1100039 |
| 1717626900 | 29.5 | 0.24 | 0.82 | 29.37 | 29.73 | 28.9 | 1846296 |
| 1717540500 | 29.26 | -0.24 | -0.81 | 29.41 | 29.615 | 29.24 | 1615063 |
| 1717454100 | 29.5 | -0.36 | -1.21 | 30 | 30.04 | 29.39 | 850877 |
| 1717194900 | 29.86 | 0.28 | 0.95 | 29.79 | 29.89 | 29.35 | 943762 |
| 1717108500 | 29.58 | -0.33 | -1.10 | 30.02 | 30.055 | 29.52 | 990949 |
| 1717022100 | 29.91 | -0.32 | -1.06 | 29.99 | 30.09 | 29.74 | 709011 |
| 1716935700 | 30.23 | -0.74 | -2.39 | 31.05 | 31.05 | 30.2 | 753545 |
| 1716590100 | 30.97 | 0.02 | 0.06 | 30.98 | 31.2825 | 30.55 | 703619 |
| 1716503700 | 30.95 | -0.21 | -0.67 | 31.14 | 31.14 | 30.8 | 730407 |
| 1716417300 | 31.16 | 0.02 | 0.06 | 31.14 | 31.405 | 31.0566 | 801917 |
| 1716330900 | 31.14 | 0.15 | 0.48 | 30.815 | 31.17 | 30.65 | 581711 |
| 1716244500 | 30.99 | -0.19 | -0.61 | 31.08 | 31.35 | 30.95 | 762284 |
| 1715985300 | 31.18 | 0.36 | 1.17 | 30.82 | 31.3 | 30.62 | 767886 |
| 1715898900 | 30.82 | 0.23 | 0.75 | 30.68 | 31.19 | 30.59 | 994366 |
| 1715812500 | 30.59 | 0.32 | 1.06 | 30.45 | 30.59 | 30.25 | 1028260 |
| 1715726100 | 30.27 | -0.12 | -0.39 | 30.84 | 30.99 | 30.25 | 707852 |
| 1715639700 | 30.39 | -0.24 | -0.78 | 30.83 | 30.95 | 30.33 | 834874 |
| 1715380500 | 30.63 | 0.09 | 0.29 | 30.54 | 31.06 | 30.47 | 1057313 |
| 1715294100 | 30.54 | -0.27 | -0.88 | 30.81 | 30.81 | 30.34 | 848668 |
| 1715207700 | 30.81 | 0.11 | 0.36 | 30.9 | 30.98 | 30.39 | 1032925 |
| 1715121300 | 30.7 | 0.78 | 2.61 | 30.01 | 30.96 | 30 | 1360714 |
| 1715034900 | 29.92 | 0.27 | 0.91 | 29.98 | 30.33 | 29.73 | 825610 |
| 1714775700 | 29.65 | -0.38 | -1.27 | 30.7 | 30.81 | 29.61 | 1018771 |
| 1714689300 | 30.03 | 0.96 | 3.30 | 29.05 | 30.59 | 29 | 1647348 |
| 1714602900 | 29.07 | 0.07 | 0.24 | 29.18 | 29.56 | 28.82 | 1266813 |
| 1714516500 | 29 | -0.48 | -1.63 | 29.36 | 29.53 | 28.96 | 1388843 |
| 1714430100 | 29.48 | 0.12 | 0.41 | 29.71 | 29.845 | 29.415 | 813779 |
| 1714170900 | 29.36 | 0.05 | 0.17 | 29.33 | 29.6 | 29.29 | 620191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
