EXLS
ExlService Hldg (EXLS)
NASDAQ
$33.94+$0.005 (+0.01%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $5.1B
    Market Cap
  • -19.52%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +31.21%
    Low Price$26.83
    High Price$35.99
  • 3 Months
    +6.43%
    Low Price$25.22
    High Price$35.99
  • 1 Year
    -19.52%
    Low Price$25.22
    High Price$44.98
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
33.72
34.55
33.20
33.93
-1.25%
3,687,863
07/30/2026
36.01
36.18
33.80
34.36
-4.53%
4,802,290
07/29/2026
31.25
36.20
31.05
35.99
+17.88%
7,663,013
07/28/2026
29.21
30.59
29.21
30.53
+6.90%
3,169,403
07/28/2026
$0.59 Earnings
07/27/2026
27.89
29.01
27.88
28.56
+3.22%
1,707,360
07/24/2026
27.00
27.76
27.00
27.67
+2.94%
1,419,799
07/23/2026
26.81
26.93
26.23
26.88
+0.19%
2,400,676
07/22/2026
27.55
27.69
26.70
26.83
-1.90%
1,476,642
07/21/2026
27.79
28.12
27.23
27.35
-2.96%
1,730,941
07/20/2026
27.94
28.39
27.46
28.19
+0.09%
1,747,359
07/17/2026
28.64
29.01
27.83
28.16
-1.85%
2,592,656
07/16/2026
28.15
29.07
27.92
28.69
+4.02%
2,358,741
07/15/2026
27.57
28.26
27.47
27.58
+0.95%
2,291,901
07/14/2026
27.23
28.00
27.21
27.32
-4.11%
2,087,359
07/13/2026
27.89
28.50
27.48
28.49
+4.36%
2,115,491
07/10/2026
28.04
28.20
27.21
27.30
-1.09%
1,438,317
07/09/2026
26.77
27.62
26.40
27.60
+0.80%
1,742,667
07/08/2026
27.59
27.88
27.37
27.38
-1.65%
2,436,502
07/07/2026
27.92
28.47
27.82
27.84
+2.62%
2,434,267
07/06/2026
27.15
27.39
26.50
27.13
+0.41%
2,792,103
07/02/2026
27.00
27.62
26.94
27.02
+0.86%
2,632,864
07/01/2026
26.33
27.23
26.20
26.79
+3.60%
3,025,156
06/30/2026
25.38
25.91
24.85
25.86
+1.13%
3,796,874
06/29/2026
26.58
26.92
25.29
25.57
-1.65%
3,812,457
06/26/2026
25.25
26.13
25.22
26.00
+3.09%
11,180,771
06/25/2026
26.15
26.23
25.15
25.22
-4.25%
2,323,733
06/24/2026
26.19
26.69
25.93
26.34
+0.69%
2,985,774
06/23/2026
25.95
26.30
25.66
26.16
+2.15%
2,743,314
06/22/2026
25.82
26.01
25.18
25.61
-1.23%
2,288,002
06/18/2026
27.26
27.26
25.65
25.93
-6.93%
6,192,789
06/17/2026
28.30
29.19
27.74
27.86
-3.23%
1,919,321
06/16/2026
28.52
28.97
28.37
28.79
+1.34%
1,326,786
06/15/2026
28.69
29.16
28.18
28.41
-1.49%
1,853,704
06/12/2026
28.80
29.05
28.06
28.84
+0.87%
1,243,870
06/11/2026
28.87
29.08
28.21
28.59
-1.48%
2,151,757
06/10/2026
29.85
29.85
28.90
29.02
-2.32%
1,578,082
06/09/2026
29.40
30.38
29.20
29.71
+0.81%
2,139,819
06/08/2026
29.30
29.73
29.11
29.47
-0.67%
2,448,211
06/05/2026
29.82
30.03
29.26
29.67
+0.99%
3,064,550
06/04/2026
30.22
30.49
29.05
29.38
-0.24%
2,524,804
06/03/2026
29.48
29.57
28.76
29.45
-0.77%
2,233,533
06/02/2026
29.93
30.00
29.12
29.68
-2.97%
1,888,823
06/01/2026
28.96
30.63
28.84
30.59
+5.37%
3,278,096
05/29/2026
28.50
29.40
28.34
29.03
-0.27%
3,511,134
05/28/2026
28.74
29.29
28.47
29.11
+1.29%
2,081,319
05/27/2026
28.94
29.19
28.62
28.74
-0.73%
1,666,449
05/26/2026
29.08
29.11
28.66
28.95
-1.90%
1,436,854
05/22/2026
29.30
29.75
29.04
29.51
+0.96%
1,631,267
05/21/2026
29.10
29.27
28.55
29.23
-0.68%
1,879,806
05/20/2026
28.91
29.45
28.24
29.43
+1.59%
2,427,392
05/19/2026
29.46
30.42
28.83
28.97
-0.10%
3,846,618
05/18/2026
27.60
29.06
27.59
29.00
+5.53%
2,995,735
05/15/2026
27.43
27.70
27.24
27.48
+1.97%
2,960,742
05/14/2026
27.41
27.67
26.82
26.95
-0.77%
3,614,125
05/13/2026
29.36
29.48
26.84
27.16
-8.64%
3,447,653
05/12/2026
30.56
30.71
29.47
29.73
-1.52%
2,745,704
05/11/2026
31.02
31.12
30.01
30.19
-2.86%
2,672,533
05/08/2026
31.32
31.54
30.44
31.08
-0.83%
1,760,382
05/07/2026
30.98
31.82
30.98
31.34
+1.19%
1,814,164
05/06/2026
31.21
31.44
30.63
30.97
-0.93%
2,316,991
05/05/2026
31.52
31.83
30.89
31.26
-1.45%
3,024,835
05/04/2026
31.57
32.59
31.48
31.72
-0.06%
2,466,994
05/01/2026
32.16
32.89
31.53
31.74
-0.44%
2,513,891
04/30/2026
31.19
32.06
30.69
31.88
+2.21%
4,592,297
04/29/2026
33.01
33.01
30.07
31.19
+1.80%
3,808,705
04/28/2026
30.95
31.42
30.45
30.64
+0.86%
2,684,688
04/28/2026
$0.58 Earnings
04/27/2026
30.50
30.88
30.24
30.38
-0.07%
1,865,248
04/24/2026
30.51
30.75
30.07
30.40
-0.52%
1,900,957
04/23/2026
31.20
31.37
29.69
30.56
-3.29%
2,424,326
04/22/2026
31.93
32.18
31.37
31.60
-0.85%
1,304,748
04/21/2026
31.80
32.47
31.71
31.87
+0.22%
1,419,701
04/20/2026
31.70
32.06
31.46
31.80
-0.19%
1,651,425
04/17/2026
31.76
32.05
31.59
31.86
+1.21%
1,313,455
04/16/2026
31.49
31.78
31.44
31.48
+0.70%
1,735,148
04/15/2026
30.77
31.53
30.32
31.26
+1.76%
2,348,715
04/14/2026
30.20
31.17
30.13
30.72
+2.13%
2,764,448
04/13/2026
29.36
30.15
29.24
30.08
+2.77%
3,152,310
04/10/2026
29.67
29.78
28.82
29.27
-1.68%
3,431,924
04/09/2026
30.27
30.30
29.38
29.77
-2.55%
2,532,996
04/08/2026
31.34
31.47
30.46
30.55
-0.68%
2,222,006
04/07/2026
30.76
31.25
30.62
30.76
-0.36%
1,884,045
04/06/2026
30.75
31.07
30.42
30.87
-0.23%
1,640,438
04/02/2026
30.27
31.34
29.89
30.94
+1.58%
1,438,987
04/01/2026
30.47
30.69
29.73
30.46
+0.03%
1,798,314
03/31/2026
30.76
31.25
30.34
30.45
-0.36%
2,244,908
03/30/2026
30.14
30.57
29.96
30.56
+2.41%
1,644,327
03/27/2026
30.10
30.23
29.29
29.84
-1.75%
1,818,009
03/26/2026
30.28
30.97
30.19
30.37
+0.30%
2,919,765
03/25/2026
30.76
31.15
29.61
30.28
-0.07%
1,798,047
03/24/2026
30.57
30.64
29.88
30.30
-1.88%
1,560,896
03/23/2026
31.23
31.41
30.63
30.88
-0.13%
1,594,456
03/20/2026
30.67
31.30
30.53
30.92
+0.55%
3,700,723
03/19/2026
30.50
31.36
30.29
30.75
+0.52%
1,671,271
03/18/2026
30.39
31.12
30.39
30.59
-0.78%
2,026,987
03/17/2026
30.93
31.50
30.69
30.83
+3.18%
2,481,403
03/16/2026
29.65
30.23
29.29
29.88
+0.81%
1,602,824
03/13/2026
30.12
30.66
29.29
29.64
-0.24%
2,237,538
03/12/2026
30.32
30.99
29.66
29.71
-2.78%
3,238,593