ExlService Holdings Inc (EXLS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.765 | -1.50887573964 | 50.7 | 52.07 | 47.6 | 1552593 | 48.91563835 | CS |
| 4 | -0.025 | -0.0500400320256 | 49.96 | 52.395 | 47.6 | 968624 | 50.15166774 | CS |
| 12 | 3.885 | 8.43648208469 | 46.05 | 52.395 | 43.68 | 899604 | 47.8614897 | CS |
| 26 | 13.445 | 36.8457111537 | 36.49 | 52.395 | 35.16 | 885996 | 43.63682492 | CS |
| 52 | 19.575 | 64.476284585 | 30.36 | 52.395 | 28.16 | 954189 | 36.95953474 | CS |
| 156 | 25.85699964 | 107.388484315 | 24.07800036 | 52.395 | 23.37400035 | 625447 | 33.43967558 | CS |
| 260 | 35.49699978 | 245.858146829 | 14.43800022 | 52.395 | 8.12200012 | 442690 | 30.88046011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 48.7 | 0.49 | 1.02 | 48.26 | 49.02 | 47.97 | 1742584 |
| 1740440100 | 48.21 | 0.21 | 0.44 | 48 | 48.42 | 47.4689 | 2330169 |
| 1740180900 | 48 | -2.43 | -4.82 | 50.59 | 50.649 | 47.89 | 2010784 |
| 1740094500 | 50.43 | -1.36 | -2.63 | 51.45 | 51.505 | 50.05 | 821377 |
| 1740008100 | 51.79 | 0.77 | 1.51 | 50.7 | 52.07 | 50.5 | 910731 |
| 1739921700 | 51.02 | 0.09 | 0.18 | 50.85 | 51.2 | 50.8 | 765801 |
| 1739576100 | 50.93 | -0.48 | -0.93 | 51.75 | 51.86 | 50.83 | 604078 |
| 1739489700 | 51.41 | 0.44 | 0.86 | 51.15 | 51.5352 | 50.48 | 630053 |
| 1739403300 | 50.97 | -0.06 | -0.12 | 50.12 | 51.48 | 50.05 | 692499 |
| 1739316900 | 51.03 | -0.48 | -0.93 | 51.159 | 51.47 | 50.355 | 613835 |
| 1739230500 | 51.51 | 0.11 | 0.21 | 51.5 | 51.905 | 51.34 | 926213 |
| 1738971300 | 51.4 | -0.4 | -0.77 | 52.06 | 52.43 | 51.24 | 701903 |
| 1738884900 | 51.8 | 0.08 | 0.15 | 52.05 | 52.3 | 51.22 | 888145 |
| 1738798500 | 51.72 | 1.06 | 2.09 | 50.96 | 51.84 | 50.55 | 1149305 |
| 1738712100 | 50.66 | -0.29 | -0.57 | 50.82 | 51.25 | 50.58 | 820239 |
| 1738625700 | 50.95 | 0.69 | 1.37 | 49.56 | 51.1 | 49.24 | 846936 |
| 1738366500 | 50.26 | -0.23 | -0.46 | 50.49 | 50.795 | 50.025 | 884749 |
| 1738280100 | 50.49 | 0.59 | 1.18 | 50.37 | 50.75 | 50.14 | 671582 |
| 1738193700 | 49.9 | -0.32 | -0.64 | 49.96 | 50.35 | 49.58 | 565646 |
| 1738107300 | 50.22 | 0.68 | 1.37 | 49.5 | 51.071414 | 49.35 | 1097467 |
| 1738020900 | 49.54 | 0.4 | 0.81 | 48.72 | 49.66 | 48.7 | 1106884 |
| 1737761700 | 49.14 | -0.63 | -1.27 | 48.86 | 49.23 | 48.445 | 907816 |
| 1737675300 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1737588900 | 49.77 | 0.04 | 0.08 | 49.93 | 49.93 | 48.96 | 1195640 |
| 1737502500 | 49.73 | 2.58 | 5.47 | 47.68 | 50.11 | 47.62 | 3045533 |
| 1737156900 | 47.15 | 0.09 | 0.19 | 47.43 | 47.93 | 46.98 | 676289 |
| 1737070500 | 47.06 | 0.71 | 1.53 | 46.48 | 47.25 | 46.455 | 555845 |
| 1736984100 | 46.35 | 0.47 | 1.02 | 46.67 | 46.73 | 45.8201 | 720457 |
| 1736897700 | 45.88 | -0.37 | -0.80 | 47.03 | 47.14 | 45.56 | 1491726 |
| 1736811300 | 46.25 | 1.14 | 2.53 | 44.61 | 46.28 | 44.61 | 1109315 |
| 1736552100 | 45.11 | -0.17 | -0.38 | 44.39 | 45.16 | 44.2 | 1706840 |
| 1736379300 | 45.28 | 1.15 | 2.61 | 43.96 | 45.3 | 43.78 | 540260 |
| 1736292900 | 44.13 | -0.52 | -1.16 | 44.69 | 44.83 | 43.68 | 616571 |
| 1736206500 | 44.65 | -0.08 | -0.18 | 44.6 | 44.94 | 44.38 | 579726 |
| 1735947300 | 44.73 | 0.52 | 1.18 | 44.24 | 44.7886 | 44.1192 | 607714 |
| 1735860900 | 44.21 | -0.17 | -0.38 | 44.65 | 44.88 | 43.81 | 447594 |
| 1735688100 | 44.38 | 0.12 | 0.27 | 44.49 | 44.805 | 44.23 | 934717 |
| 1735601700 | 44.26 | -0.27 | -0.61 | 44.3 | 44.46 | 43.7 | 569525 |
| 1735342500 | 44.53 | -0.86 | -1.89 | 45.06 | 45.31 | 44.35 | 487926 |
| 1735256100 | 45.39 | 0.11 | 0.24 | 45 | 45.4869 | 45 | 228099 |
| 1735077840 | 45.28 | 0.67 | 1.50 | 44.88 | 45.31 | 44.62 | 240766 |
| 1734996900 | 44.61 | -0.09 | -0.20 | 44.65 | 44.86 | 44.445 | 533256 |
| 1734737700 | 44.7 | -0.14 | -0.31 | 44.14 | 45.16 | 44.13 | 3183322 |
| 1734651300 | 44.84 | 0.71 | 1.61 | 44.5 | 45.28 | 44.42 | 808231 |
| 1734564900 | 44.13 | -1.46 | -3.20 | 45.65 | 45.955 | 43.98 | 989978 |
| 1734478500 | 45.59 | -0.51 | -1.11 | 45.76 | 46.03 | 45.46 | 672518 |
| 1734392100 | 46.1 | 0.17 | 0.37 | 46.11 | 46.28 | 45.83 | 633164 |
| 1734132900 | 45.93 | -0.34 | -0.73 | 46.13 | 46.365 | 45.76 | 401409 |
| 1734046500 | 46.27 | -0.16 | -0.34 | 46.44 | 46.49 | 45.98 | 515709 |
| 1733960100 | 46.43 | 0.14 | 0.30 | 46.64 | 46.82 | 46.21 | 691724 |
| 1733873700 | 46.29 | 0.2 | 0.43 | 45.94 | 46.715 | 45.38 | 542391 |
| 1733787300 | 46.09 | -0.52 | -1.12 | 46.63 | 46.68 | 46 | 720363 |
| 1733528100 | 46.61 | 0.11 | 0.24 | 46.8 | 46.98 | 46.44 | 620100 |
| 1733441700 | 46.5 | 0.25 | 0.54 | 46.25 | 46.85 | 45.69 | 734690 |
| 1733355300 | 46.25 | 0.28 | 0.61 | 46.05 | 46.44 | 45.87 | 633372 |
| 1733268900 | 45.97 | -0.12 | -0.26 | 46.29 | 46.92 | 45.65 | 1258769 |
| 1733182500 | 46.09 | -0.27 | -0.58 | 46.48 | 46.76 | 45.64 | 630418 |
| 1732917840 | 46.36 | -0.23 | -0.49 | 46.7 | 47.12 | 46.24 | 376991 |
| 1732750500 | 46.59 | -0.43 | -0.91 | 47.05 | 47.37 | 46.32 | 512457 |
| 1732664100 | 47.02 | 0.25 | 0.53 | 46.84 | 47.1999 | 46.71 | 632864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
