ExlService Holdings Inc (EXLS) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	39.46	40.29	39.23	39.52	+1.07%	3,552,300
2026-10-15	37.87	39.27	37.85	39.10	+4.66%	3,009,300
2026-10-14	37.24	37.75	37.07	37.36	+0.43%	1,422,600
2026-10-13	37.05	37.78	37.05	37.20	+1.25%	1,426,800
2026-10-12	37.01	37.50	36.57	36.74	-0.14%	1,856,000
2026-10-09	36.88	37.25	36.65	36.79	-0.22%	1,516,000
2026-10-08	35.51	36.99	35.21	36.87	+3.83%	2,506,200
2026-10-07	35.43	35.76	35.37	35.51	+0.28%	1,469,600
2026-10-06	35.90	36.11	35.24	35.41	-1.36%	1,819,300
2026-10-05	35.90	36.18	35.54	35.90	+0.42%	2,845,100
2026-10-02	36.40	37.39	35.61	35.75	-2.00%	2,997,200
2026-10-01	35.38	37.02	35.38	36.48	+6.11%	3,022,900
2026-09-30	34.54	34.70	34.21	34.38	-0.58%	1,833,100
2026-09-29	34.32	34.84	34.05	34.58	-0.06%	1,983,400
2026-09-28	34.57	34.67	34.17	34.60	-0.43%	2,367,200
2026-09-25	34.93	35.33	34.51	34.75	-1.17%	1,356,100
2026-09-24	35.06	35.61	34.63	35.16	+0.95%	3,060,600
2026-09-23	35.28	35.58	34.82	34.83	-0.54%	1,793,100
2026-09-22	35.95	35.98	34.80	35.02	-0.68%	1,995,200
2026-09-21	35.11	35.75	35.00	35.26	+0.31%	1,632,800
2026-09-18	35.23	35.60	34.72	35.15	-0.93%	2,713,000
2026-09-17	35.74	35.92	35.44	35.48	-1.03%	1,527,600
2026-09-16	35.94	36.09	35.57	35.85	-1.21%	1,781,700
2026-09-15	36.08	36.83	36.03	36.29	-0.44%	1,250,400
2026-09-14	36.04	36.77	35.93	36.45	+3.37%	1,472,700
2026-09-11	34.62	35.33	34.33	35.26	+1.85%	1,965,300
2026-09-10	34.95	35.24	34.57	34.62	-0.94%	1,716,000
2026-09-09	35.48	35.60	34.83	34.95	-1.60%	1,504,700
2026-09-08	36.19	36.43	34.94	35.52	-3.03%	1,911,400
2026-09-04	36.77	36.99	36.04	36.63	-1.85%	2,865,700
2026-09-03	37.30	37.97	36.70	37.32	+1.11%	1,896,400
2026-09-02	36.95	37.63	36.74	36.91	-1.36%	1,394,200
2026-09-01	38.17	38.61	37.36	37.42	-1.73%	1,871,900
2026-08-31	38.10	38.63	38.07	38.08	-0.83%	2,417,400
2026-08-28	38.18	38.86	38.18	38.40	+0.58%	2,786,900
2026-08-27	37.62	38.26	37.48	38.18	+1.81%	1,906,300
2026-08-26	37.44	37.68	37.15	37.50	+0.13%	1,724,600
2026-08-25	37.32	37.74	37.05	37.45	-0.56%	1,557,725
2026-08-24	37.62	38.33	37.50	37.66	+0.35%	1,901,335
2026-08-21	37.03	38.05	36.99	37.53	+1.30%	1,963,300
2026-08-20	36.86	37.89	36.83	37.05	+0.08%	1,912,600
2026-08-19	35.70	37.41	35.60	37.02	+4.37%	3,275,000
2026-08-18	34.77	35.90	34.72	35.47	+2.63%	2,071,100
2026-08-17	34.52	34.87	34.37	34.56	-0.75%	2,428,000
2026-08-14	35.64	35.74	34.52	34.82	-1.55%	1,287,700
2026-08-13	34.43	35.40	34.19	35.37	+3.03%	1,680,100
2026-08-12	34.16	34.73	34.05	34.33	-1.63%	1,340,600
2026-08-11	34.89	35.40	34.74	34.90	-0.48%	1,378,200
2026-08-10	34.70	35.36	34.42	35.07	+0.52%	1,902,600
2026-08-07	34.83	35.26	34.49	34.89	+0.66%	2,547,000
2026-08-06	33.68	34.71	33.33	34.66	+2.91%	2,702,100
2026-08-05	34.94	35.05	33.54	33.68	-2.06%	2,219,000
2026-08-04	33.54	34.58	33.35	34.39	+0.44%	2,700,800
2026-08-03	34.99	35.24	33.97	34.24	+0.91%	3,203,300
2026-07-31	33.72	34.55	33.20	33.93	-1.25%	3,688,100
2026-07-30	36.01	36.18	33.80	34.36	-4.53%	4,801,800
2026-07-29	31.25	36.20	31.05	35.99	+17.88%	7,659,900
2026-07-28	29.21	30.59	29.21	30.53	+6.90%	3,168,400
2026-07-27	27.89	29.01	27.88	28.56	+3.22%	1,707,200
2026-07-24	27.00	27.76	27.00	27.67	+2.94%	1,419,800
2026-07-23	26.81	26.93	26.23	26.88	+0.19%	2,400,500
2026-07-22	27.55	27.69	26.70	26.83	-1.90%	1,476,600
2026-07-21	27.79	28.12	27.23	27.35	-2.96%	1,730,951
2026-07-20	27.94	28.39	27.46	28.18	+0.09%	1,747,359
2026-07-17	28.64	29.01	27.83	28.16	-1.85%	2,592,600
2026-07-16	28.15	29.07	27.92	28.69	+4.02%	2,358,700
2026-07-15	27.57	28.26	27.47	27.58	+0.95%	2,270,500
2026-07-14	27.23	28.00	27.21	27.32	-4.11%	2,120,400
2026-07-13	27.89	28.50	27.48	28.49	+4.36%	2,115,300
2026-07-10	28.04	28.20	27.21	27.30	-1.09%	1,438,300
2026-07-09	26.77	27.62	26.40	27.60	+0.80%	1,742,600
2026-07-08	27.59	27.88	27.37	27.38	-1.65%	2,436,300
2026-07-07	27.92	28.47	27.82	27.84	+2.62%	2,434,100
2026-07-06	27.15	27.39	26.50	27.13	+0.41%	2,792,100
2026-07-02	27.00	27.62	26.94	27.02	+0.86%	2,632,900
2026-07-01	26.33	27.23	26.20	26.79	+3.60%	3,025,200
2026-06-30	25.38	25.91	24.85	25.86	+1.13%	3,796,900
2026-06-29	26.58	26.92	25.29	25.57	-1.65%	3,812,500
2026-06-26	25.25	26.13	25.22	26.00	+3.09%	11,180,800
2026-06-25	26.15	26.23	25.15	25.22	-4.25%	2,323,700
2026-06-24	26.19	26.69	25.93	26.34	+0.69%	2,985,800
2026-06-23	25.95	26.30	25.66	26.16	+2.15%	2,743,000
2026-06-22	25.82	26.01	25.18	25.61	-1.23%	2,287,900
2026-06-18	27.26	27.26	25.65	25.93	-6.93%	6,193,700
2026-06-17	28.30	29.19	27.74	27.86	-3.23%	1,919,300
2026-06-16	28.52	28.97	28.37	28.79	+1.34%	1,326,800
2026-06-15	28.69	29.16	28.18	28.41	-1.49%	1,853,700
2026-06-12	28.80	29.05	28.06	28.84	+0.87%	1,243,900
2026-06-11	28.87	29.08	28.21	28.59	-1.48%	2,151,500
2026-06-10	29.85	29.85	28.90	29.02	-2.32%	1,578,100
2026-06-09	29.40	30.38	29.20	29.71	+0.81%	2,139,800
2026-06-08	29.30	29.73	29.11	29.47	-0.67%	2,448,200
2026-06-05	29.82	30.03	29.26	29.67	+0.99%	3,064,600
2026-06-04	30.22	30.49	29.05	29.38	-0.24%	2,524,700
2026-06-03	29.48	29.57	28.76	29.45	-0.77%	2,237,100
2026-06-02	29.93	30.00	29.12	29.68	-2.97%	1,888,600
2026-06-01	28.96	30.63	28.84	30.59	+5.37%	3,277,500
2026-05-29	28.50	29.40	28.34	29.03	-0.27%	3,511,100
2026-05-28	28.74	29.29	28.47	29.11	+1.29%	2,081,300
2026-05-27	28.94	29.19	28.62	28.74	-0.73%	1,666,400
2026-05-26	29.08	29.11	28.66	28.95	-1.90%	1,436,800
2026-05-22	29.30	29.75	29.04	29.51	+0.96%	1,631,200
2026-05-21	29.10	29.27	28.55	29.23	-0.68%	1,880,400
2026-05-20	28.91	29.45	28.24	29.43	+1.59%	2,427,400
2026-05-19	29.46	30.42	28.83	28.97	-0.10%	3,846,600
2026-05-18	27.60	29.06	27.59	29.00	+5.53%	2,995,600
2026-05-15	27.43	27.70	27.24	27.48	+1.97%	2,960,700
2026-05-14	27.41	27.67	26.82	26.95	-0.77%	3,614,100
2026-05-13	29.36	29.48	26.84	27.16	-8.64%	3,447,700
2026-05-12	30.56	30.71	29.47	29.73	-1.52%	2,745,500
2026-05-11	31.02	31.12	30.01	30.19	-2.86%	2,672,500
2026-05-08	31.32	31.54	30.44	31.08	-0.83%	1,760,400
2026-05-07	30.98	31.82	30.98	31.34	+1.19%	1,814,200
2026-05-06	31.21	31.44	30.63	30.97	-0.93%	2,317,000
2026-05-05	31.52	31.83	30.89	31.26	-1.45%	3,024,800
2026-05-04	31.57	32.59	31.48	31.72	-0.06%	2,467,000
2026-05-01	32.16	32.89	31.53	31.74	-0.44%	2,513,900
2026-04-30	31.19	32.06	30.69	31.88	+2.21%	4,592,200
2026-04-29	33.01	33.01	30.07	31.19	+1.80%	3,808,700
2026-04-28	30.95	31.42	30.45	30.64	+0.86%	2,684,700
2026-04-27	30.50	30.88	30.24	30.38	-0.07%	1,865,300
2026-04-24	30.51	30.75	30.07	30.40	-0.52%	1,900,900
2026-04-23	31.20	31.37	29.69	30.56	-3.29%	2,424,300
2026-04-22	31.93	32.18	31.37	31.60	-0.85%	1,304,700
2026-04-21	31.80	32.47	31.71	31.87	+0.22%	1,419,900
2026-04-20	31.70	32.06	31.46	31.80	-0.19%	1,651,900
2026-04-17	31.76	32.05	31.59	31.86	+1.21%	1,313,500
2026-04-16	31.49	31.78	31.44	31.48	+0.70%	1,735,100
2026-04-15	30.77	31.53	30.32	31.26	+1.76%	2,348,700
2026-04-14	30.20	31.17	30.13	30.72	+2.13%	2,764,400
2026-04-13	29.36	30.15	29.24	30.08	+2.77%	3,152,300
2026-04-10	29.67	29.78	28.82	29.27	-1.68%	3,431,800
2026-04-09	30.27	30.30	29.38	29.77	-2.55%	2,533,000
2026-04-08	31.34	31.47	30.46	30.55	-0.68%	2,222,000
2026-04-07	30.76	31.25	30.62	30.76	-0.36%	1,883,600
2026-04-06	30.75	31.07	30.42	30.87	-0.23%	1,640,400
2026-04-02	30.27	31.34	29.89	30.94	+1.58%	1,439,000
2026-04-01	30.47	30.69	29.73	30.46	+0.03%	1,798,300
2026-03-31	30.76	31.25	30.34	30.45	-0.36%	2,244,900
2026-03-30	30.14	30.57	29.96	30.56	+2.41%	1,644,300
2026-03-27	30.10	30.23	29.29	29.84	-1.75%	1,818,000
2026-03-26	30.28	30.97	30.19	30.37	+0.30%	2,919,800
2026-03-25	30.76	31.15	29.61	30.28	-0.07%	1,798,000
2026-03-24	30.57	30.64	29.88	30.30	-1.88%	1,560,900
2026-03-23	31.23	31.41	30.63	30.88	-0.13%	1,594,500
2026-03-20	30.67	31.30	30.53	30.92	+0.55%	3,700,800
2026-03-19	30.50	31.36	30.29	30.75	+0.52%	1,671,300
2026-03-18	30.39	31.12	30.39	30.59	-0.78%	2,027,000
2026-03-17	30.93	31.50	30.69	30.83	+3.18%	2,481,400
2026-03-16	29.65	30.23	29.29	29.88	+0.81%	1,602,700
2026-03-13	30.12	30.66	29.29	29.64	-0.24%	2,237,500
2026-03-12	30.32	30.99	29.66	29.71	-2.78%	3,238,600
2026-03-11	30.97	31.36	30.21	30.56	-0.55%	2,605,300
2026-03-10	32.28	32.40	30.46	30.73	-4.65%	2,492,993
2026-03-09	32.49	32.49	31.41	32.23	-0.86%	2,029,101
2026-03-06	32.24	32.68	31.82	32.51	-0.12%	1,432,000
2026-03-05	31.57	32.98	31.57	32.55	+0.99%	1,774,200
2026-03-04	31.73	32.62	31.55	32.23	+0.94%	1,744,100
2026-03-03	30.98	31.96	30.68	31.93	+2.31%	2,434,500
2026-03-02	30.39	31.28	30.29	31.21	-0.13%	2,320,400
2026-02-27	30.49	31.29	30.33	31.25	+0.84%	2,688,100
2026-02-26	29.20	31.08	29.20	30.99	+8.09%	3,179,500
2026-02-25	28.83	28.96	26.94	28.67	-0.28%	4,036,300
2026-02-24	28.45	29.29	27.88	28.75	+0.84%	2,730,600
2026-02-23	30.25	30.25	28.43	28.51	-5.19%	2,754,000
2026-02-20	30.65	30.67	29.84	30.07	-1.12%	2,359,200
2026-02-19	30.49	31.00	30.15	30.41	-1.59%	2,180,400
2026-02-18	30.32	30.98	29.89	30.90	+2.28%	2,050,700
2026-02-17	30.04	30.46	29.91	30.21	+0.57%	2,452,500
2026-02-13	29.62	30.34	29.34	30.04	+1.18%	3,011,013
2026-02-12	30.25	30.61	28.62	29.69	-1.85%	3,758,156
2026-02-11	31.31	31.47	30.05	30.25	-3.39%	3,521,306
2026-02-10	30.90	31.98	30.30	31.31	+0.68%	2,632,772
2026-02-09	31.45	31.50	29.97	31.10	-1.89%	3,932,477
2026-02-06	31.55	32.06	31.25	31.70	+1.60%	2,870,108
2026-02-05	32.80	33.59	31.09	31.20	-3.88%	4,871,164
2026-02-04	32.37	33.34	31.01	32.46	+0.37%	4,324,776
2026-02-03	39.00	39.00	32.09	32.34	-18.68%	4,003,275
2026-02-02	39.21	39.99	38.91	39.77	+1.58%	1,067,256
2026-01-30	38.66	39.36	38.24	39.15	+1.42%	1,971,286
2026-01-29	39.63	40.01	38.27	38.60	-2.97%	1,778,947
2026-01-28	40.42	40.82	39.62	39.78	-1.75%	1,564,527
2026-01-27	42.53	42.53	40.34	40.49	-5.11%	1,673,806
2026-01-26	42.65	43.19	42.02	42.67	+0.07%	1,052,752
2026-01-23	42.46	42.80	42.20	42.64	-0.21%	937,872
2026-01-22	42.45	43.03	42.40	42.73	+0.97%	709,744
2026-01-21	41.72	42.48	41.66	42.32	+1.63%	1,102,690
2026-01-20	42.36	42.81	41.47	41.64	-2.64%	1,157,489
2026-01-16	42.47	42.87	42.04	42.77	+0.33%	1,182,907
2026-01-15	42.60	43.15	42.37	42.63	+0.35%	1,175,483
2026-01-14	41.68	42.61	41.68	42.48	+1.92%	1,140,708
2026-01-13	42.16	42.23	41.56	41.68	-1.30%	1,020,394
2026-01-12	42.47	42.52	42.14	42.23	-1.05%	974,765
2026-01-09	42.58	43.13	42.53	42.68	-0.02%	922,791
2026-01-08	42.73	43.16	42.62	42.69	-0.09%	858,473
2026-01-07	42.75	43.00	42.30	42.73	+0.85%	822,229
2026-01-06	41.81	42.65	41.73	42.37	+0.86%	1,028,046
2026-01-05	41.10	42.25	40.71	42.01	+1.94%	1,292,910
2026-01-02	42.35	42.52	41.15	41.21	-2.90%	1,428,080
2025-12-31	42.60	42.88	42.44	42.44	-0.73%	992,307
2025-12-30	43.12	43.21	42.70	42.75	-1.20%	1,020,309
2025-12-29	43.30	43.67	43.04	43.27	-0.07%	956,975
2025-12-26	43.37	43.46	43.03	43.30	+0.00%	464,523
2025-12-24	43.32	43.59	43.20	43.30	-0.05%	395,154
2025-12-23	43.26	43.58	43.13	43.32	-0.14%	1,010,872
2025-12-22	43.43	43.88	43.28	43.38	+0.65%	1,534,669
2025-12-19	42.53	43.23	42.53	43.10	+0.44%	2,527,966
2025-12-18	42.39	43.05	42.29	42.91	+1.13%	1,490,958
2025-12-17	41.81	42.50	41.71	42.43	+1.56%	1,307,905
2025-12-16	42.00	42.16	41.49	41.78	+0.63%	1,428,278
2025-12-15	41.64	41.86	41.00	41.52	-0.29%	1,174,273
2025-12-12	41.81	42.02	41.40	41.64	+0.29%	971,751
2025-12-11	40.77	41.55	40.65	41.52	+1.84%	1,215,660
2025-12-10	40.07	40.78	40.00	40.77	+1.77%	1,194,547
2025-12-09	40.08	40.54	39.98	40.06	+0.00%	877,291
2025-12-08	40.60	40.75	39.84	40.06	-1.62%	1,049,855
2025-12-05	40.59	41.27	40.53	40.72	-0.49%	797,885
2025-12-04	40.45	41.10	40.45	40.92	+1.82%	926,739
2025-12-03	39.77	40.34	39.51	40.19	+1.06%	1,294,353
2025-12-02	39.99	40.30	39.76	39.77	-0.70%	882,787
2025-12-01	39.63	40.47	39.25	40.05	+0.81%	1,352,900
2025-11-28	39.96	40.08	39.69	39.73	-0.23%	474,792
2025-11-26	39.83	40.02	39.59	39.82	+0.20%	871,478
2025-11-25	39.10	39.93	39.10	39.74	+2.32%	1,069,810
2025-11-24	39.32	39.43	38.83	38.84	-1.40%	1,211,498
2025-11-21	39.04	39.88	38.91	39.39	+1.76%	1,381,583
2025-11-20	39.04	39.40	38.45	38.71	-0.46%	1,397,277
2025-11-19	38.71	39.01	38.57	38.89	+0.31%	1,504,089
2025-11-18	38.83	39.27	38.45	38.77	+0.00%	1,082,381
2025-11-17	39.70	39.73	38.69	38.77	-2.37%	1,236,857
2025-11-14	39.55	40.28	39.11	39.71	-0.40%	911,577
2025-11-13	39.23	39.97	39.23	39.87	+0.91%	1,521,119
2025-11-12	39.73	40.05	39.50	39.51	-0.15%	1,135,718
2025-11-11	39.63	39.86	39.23	39.57	-0.15%	947,090
2025-11-10	39.45	39.92	39.12	39.63	+0.23%	802,275
2025-11-07	38.81	39.91	38.72	39.54	+2.04%	1,558,070
2025-11-06	39.23	39.44	37.94	38.75	-1.82%	1,702,393
2025-11-05	39.60	39.97	39.03	39.47	-0.20%	1,257,851
2025-11-04	39.98	39.98	38.98	39.55	+1.00%	1,020,094
2025-11-03	39.10	39.38	38.63	39.16	+0.15%	1,603,326
2025-10-31	40.55	40.72	38.20	39.10	-2.78%	3,373,758
2025-10-30	38.84	40.73	38.73	40.22	+4.36%	2,699,608
2025-10-29	39.39	39.96	37.30	38.54	-7.07%	4,813,877
2025-10-28	41.48	41.62	41.07	41.47	+0.00%	1,075,469
2025-10-27	41.36	41.70	41.11	41.47	+0.63%	1,444,618
2025-10-24	41.51	41.66	41.18	41.21	-0.27%	874,425
2025-10-23	41.27	41.55	40.95	41.32	+0.10%	842,566
2025-10-22	41.42	41.99	41.22	41.28	-0.34%	1,398,948
2025-10-21	40.72	41.67	40.64	41.42	+1.74%	1,099,603
2025-10-20	40.74	40.84	40.28	40.71	+0.92%	631,351

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.01%). Worst month: Feb (-13.16%). Based on 2 years of daily data (2025–2026).

Jan+4.34%
Feb-13.16%
Mar-1.87%
Apr+3.06%
May-4.61%
Jun-10.03%
Jul+12.01%
Aug+7.53%
Sep-3.24%
Oct-10.55%
Nov+1.46%
Dec+5.97%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is ExlService Holdings Inc's (EXLS) latest close?

39.52 on 2026-10-16, from the Closelook data lake's daily price record.

What is EXLS's 52-week high and low?

43.88 high and 24.85 low over the trailing 52 weeks, as of 2026-10-16.

What is ExlService Holdings Inc's strongest and weakest month historically?

Historically, EXLS's strongest calendar month has been Jul (average +12.01%) and its weakest Feb (average -13.16%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.