EXLS

ExlService Holdings, Inc. Historical Stock Prices

$44.49
*  
0.51
1.13%
Get EXLS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading EXLS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.80  45.51  44.01  44.49 268,476
02/05/2016 44.8 45.51 44.01 44.49 269,958
02/04/2016 44.73 45.41 43.595 45 249,681
02/03/2016 44.77 44.94 43.81 44.89 283,268
02/02/2016 43.77 44.9 43.1 44.18 248,830
02/01/2016 43.44 44.45 43.145 44.24 446,554
01/29/2016 42.66 43.75 42.66 43.66 275,143
01/28/2016 42.68 43.11 42.05 42.39 90,924
01/27/2016 43.1 43.51 42.01 42.23 138,137
01/26/2016 43.06 43.52 42.77 43.34 158,709
01/25/2016 43.49 44.22 42.61 42.8 120,413
01/22/2016 43.99 44.105 43.48 43.77 268,788
01/21/2016 43.2 44.01 42.69 43.13 290,445
01/20/2016 42.58 43.405 42.17 43.18 582,585
01/19/2016 43.2 43.31 42.26 43.25 280,200
01/15/2016 41.43 42.69 41.14 42.69 312,451
01/14/2016 41.77 42.86 41.18 42.61 248,996
01/13/2016 43.24 43.38 41.05 41.42 277,576
01/12/2016 42.9 43.06 42.24 43.05 249,178
01/11/2016 42.37 42.98 42.28 42.47 228,826
01/08/2016 42.27 42.94 40.8 42.18 293,501
01/07/2016 43.05 43.63 42.31 42.52 253,309
01/06/2016 43.24 44.15 43.24 43.84 179,951
01/05/2016 43.61 44.5 43.3273 43.99 196,918
01/04/2016 44.41 44.47 43.14 43.37 169,792
12/31/2015 45.5 46.09 44.82 44.93 107,628
12/30/2015 45.72 46.03 45.55 45.59 89,481
12/29/2015 45.48 46.07 45.17 45.72 99,259
12/28/2015 44.93 45.69 44.93 45.21 190,926
12/24/2015 45.12 45.78 44.92 45.32 76,198
12/23/2015 45.38 45.52 45.06 45.25 372,517
12/22/2015 45.59 45.89 44.9 45.2 259,083
12/21/2015 45.79 46.23 45 45.47 115,404
12/18/2015 46.17 46.51 45.25 45.52 598,671
12/17/2015 47.75 47.85 46.43 46.44 119,058
12/16/2015 47.21 47.9 46.89 47.73 132,211
12/15/2015 46.48 47.13 46.01 46.99 265,402
12/14/2015 45.1 46.09 44.83 46 198,267
12/11/2015 44.13 45.08 43.35 45.06 195,902
12/10/2015 45.01 45.3123 44.48 44.82 184,526
12/09/2015 45.37 45.903 44.85 44.91 115,116
12/08/2015 45.28 45.94 45.01 45.54 124,481
12/07/2015 46.05 46.12 45.24 45.64 122,939
12/04/2015 45.54 46.47 45.13 46.18 114,644
12/03/2015 46.81 47.85 45.1 45.55 400,961
12/02/2015 46.51 47.15 46.31 46.73 179,433
12/01/2015 46.87 47.55 46.45 46.64 283,062
11/30/2015 46.48 47.05 46.18 46.77 146,856
11/27/2015 46.26 46.69 45.6 46.39 146,417
11/25/2015 44.69 46.285 44.23 46.25 283,915
11/24/2015 44.35 45.07 43.72 44.74 324,111
11/23/2015 44.82 45.05 44.42 44.56 284,645
11/20/2015 44.97 45.12 44.45 44.89 316,066
11/19/2015 45.18 45.19 44.65 44.67 152,207
11/18/2015 45.24 45.36 44.41 45.28 174,992
11/17/2015 45.31 45.6 44.37 44.88 239,081
11/16/2015 43.74 44.2 43.56 44.13 174,782
11/13/2015 43.83 44.22 43.47 43.85 106,428
11/12/2015 44.06 44.62 43.52 44 222,874
11/11/2015 45.25 45.73 43.76 44.35 253,843
11/10/2015 44.69 45.89 44.085 45 206,183
11/09/2015 45.5 45.5 43.51 44.74 191,783
11/06/2015 44.73 45.84 44.47 45.49 131,658
11/05/2015 44.5 45.19 44.34 44.94 325,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?