EXLS

ExlService Holdings, Inc. Historical Stock Prices

$30.31
*  
0.05
0.17%
Get EXLS Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.40  30.40  30.04  30.31 101,497
07/09/2014 30.4 30.4 30.04 30.31 101,498
07/08/2014 30.11 30.28 29.78 30.26 144,280
07/07/2014 30.23 30.41 29.95 30.11 110,297
07/03/2014 30.16 30.46 30.01 30.25 54,354
07/02/2014 30.19 30.485 29.95 30.09 117,828
07/01/2014 29.5 30.49 29.355 30.19 185,110
06/30/2014 29.47 29.5 29.07 29.45 129,510
06/27/2014 28.6 29.5 28.6 29.47 658,274
06/26/2014 28.76 28.91 28.4125 28.85 78,468
06/25/2014 28.51 28.83 28.41 28.72 72,015
06/24/2014 28.76 29.2 28.51 28.56 91,461
06/23/2014 29.4 29.48 28.58 28.79 95,065
06/20/2014 29.5 29.5 29.14 29.35 190,388
06/19/2014 29.5 29.5 29.16 29.32 99,966
06/18/2014 29.21 29.49 29.09 29.39 87,890
06/17/2014 28.79 29.31 28.71 29.16 138,722
06/16/2014 28.59 28.86 28.17 28.85 90,330
06/13/2014 28.95 28.98 28.34 28.55 97,419
06/12/2014 28.91 28.94 28.59 28.79 83,797
06/11/2014 29.14 29.27 28.77 29 58,824
06/10/2014 29.34 29.45 29.17 29.32 75,501
06/09/2014 29.49 29.49 29.22 29.44 65,446
06/06/2014 29.33 29.49 28.942 29.41 149,126
06/05/2014 28.22 29.22 28.02 29.14 133,643
06/04/2014 27.89 28.37 27.72 28.25 109,773
06/03/2014 28.17 28.32 27.73 28.07 100,721
06/02/2014 28.34 28.59 27.88 28.22 92,018
05/30/2014 28.71 28.83 28.126 28.34 97,563
05/29/2014 28.98 28.99 28.39 28.62 180,635
05/28/2014 28.73 28.92 28.23 28.77 169,013
05/27/2014 29.01 29.19 28.63 28.87 123,062
05/23/2014 28.88 28.98 28.54 28.7 113,192
05/22/2014 28.64 29.05 28.46 28.8 92,633
05/21/2014 28.87 29.15 28.17 28.48 122,472
05/20/2014 28.99 29.168 28.43 28.68 161,910
05/19/2014 28.92 29.06 28.63 29.02 106,828
05/16/2014 28.62 28.95 28.36 28.95 102,317
05/15/2014 28.49 28.8 28.06 28.67 105,745
05/14/2014 29.7 29.82 28.58 28.71 139,661
05/13/2014 29.75 29.91 29.56 29.64 194,407
05/12/2014 29.09 29.93 28.8 29.76 161,941
05/09/2014 28.37 28.9 28.37 28.85 110,576
05/08/2014 28.25 28.64 28.19 28.54 181,952
05/07/2014 28.21 28.36 27.33 28.31 145,160
05/06/2014 28.36 29.18 28.08 28.09 156,124
05/05/2014 28.48 28.695 28.18 28.47 147,689
05/02/2014 29.53 29.61 28.475 28.75 193,068
05/01/2014 28.74 30.17 27.646 29.38 256,222
04/30/2014 28.05 28.45 27.78 28.295 141,677
04/29/2014 28.38 28.61 28 28.05 148,238
04/28/2014 27.54 28.48 27.37 28.16 277,795
04/25/2014 28.29 28.3 27.21 27.39 213,248
04/24/2014 28.71 28.71 27.97 28.44 113,571
04/23/2014 28.77 29.15 28.26 28.53 162,884
04/22/2014 28.27 29.11 28.138 28.77 157,175
04/21/2014 28.49 28.49 27.85 28.17 73,197
04/17/2014 28.19 28.52 28.02 28.39 163,137
04/16/2014 28.19 28.43 27.85 28.19 172,895
04/15/2014 28.49 28.49 27.61 27.96 322,398
04/14/2014 28.72 28.75 28.16 28.29 247,308
04/11/2014 28.98 29.3 28.38 28.39 153,853
04/10/2014 30.08 30.3 29.1 29.25 118,849
04/09/2014 30.36 30.36 29.76 30.13 97,899
04/08/2014 29.63 30.39 29.4775 30.2 106,898
04/07/2014 29.53 29.85 29.31 29.63 152,135
04/04/2014 30.56 30.56 29.57 29.68 123,963
04/03/2014 30.58 30.76 30.01 30.28 181,779
04/02/2014 31.05 31.05 30.5 30.64 117,630
04/01/2014 30.99 31.18 30.83 31.01 429,500
03/31/2014 30.3 30.94 30.3 30.91 183,476
03/28/2014 30.01 30.49 29.96 30.08 134,393
03/27/2014 30.09 30.47 29.945 30.06 116,077
03/26/2014 30.18 30.31 29.81 30 337,259
03/25/2014 30.24 30.49 29.62 30.07 139,376
03/24/2014 30.03 30.05 29.68 30.02 161,682
03/21/2014 30.26 30.26 29.9 30 300,947
03/20/2014 29.53 30.25 29.53 30.07 117,370
03/19/2014 30.09 30.09 29.38 29.59 161,096
03/18/2014 29.88 30.2 29.68 30.09 166,311
03/17/2014 29.95 30.156 29.82 29.92 142,862
03/14/2014 29.38 29.8 28.9674 29.7 130,450
03/13/2014 30.22 30.29 29.22 29.37 164,474
03/12/2014 29.87 30.19 29.5 30.1 155,870
03/11/2014 30.1 30.29 29.88 30.07 172,879
03/10/2014 30.3 30.7077 29.89 30.1 263,404
03/07/2014 30.85 30.99 30.14 30.47 459,324
03/06/2014 30.85 31.06 30.536 30.56 264,882
03/05/2014 30.5 30.97 30.13 30.81 196,620
03/04/2014 30.11 31.14 30.11 30.5 644,843
03/03/2014 29.06 30 28.51 29.81 367,222
02/28/2014 28.85 28.85 27.83 27.99 285,385
02/27/2014 27.84 28.72 27.15 28.7 878,476
02/26/2014 28.26 28.42 27.635 27.82 152,098
02/25/2014 28.08 28.29 27.59 28.12 433,293
02/24/2014 27.46 28.18 27.21 27.98 448,440
02/21/2014 26.9 27.42 26.7 27.39 392,748
02/20/2014 26.2 26.8 25.95 26.72 239,775
02/19/2014 26 26.5 25.94 26.19 319,504
02/18/2014 25.45 26.22 25.45 26 254,683
02/14/2014 25.48 25.662 25.03 25.34 176,781
02/13/2014 25.48 25.86 25.32 25.47 215,203
02/12/2014 25.58 25.81 25.458 25.62 163,661
02/11/2014 25.25 25.66 25.06 25.56 260,269
02/10/2014 25.39 25.39 25 25.27 224,992
02/07/2014 25.28 25.63 25.22 25.45 241,874
02/06/2014 24.97 25.41 24.97 25.25 210,638
02/05/2014 24.9 25.04 24.55 24.9 287,410
02/04/2014 24.82 25.11 24.72 24.98 228,568
02/03/2014 25.16 25.4175 24.42 24.63 198,284
01/31/2014 25.08 25.97 25.03 25.15 205,016
01/30/2014 25.75 25.9 25.1004 25.47 165,538
01/29/2014 25.75 25.84 25.38 25.49 144,829
01/28/2014 25.86 26.19 25.6 25.89 229,466
01/27/2014 26.35 26.35 25.83 25.9 157,640
01/24/2014 26.51 26.51 26.1875 26.27 272,777
01/23/2014 27.95 27.95 26.47 26.72 390,786
01/22/2014 27.17 27.17 26.5201 26.78 138,446
01/21/2014 27.43 27.58 26.74 27.08 218,830
01/17/2014 27.1 27.33 26.99 27.23 123,989
01/16/2014 27.02 27.36 26.9 27.13 173,686
01/15/2014 26.85 27.732 26.8 27.09 244,263
01/14/2014 26.9 27.02 26.64 26.88 143,825
01/13/2014 26.63 27.03 26.27 26.74 184,172
01/10/2014 26.81 26.9756 26.44 26.79 180,485
01/09/2014 26.87 26.87 26.4 26.75 174,609
01/08/2014 26.65 27.03 26.41 26.81 240,549
01/07/2014 26.94 27.28 26.53 26.75 234,172
01/06/2014 27.08 27.08 26.74 26.77 169,642
01/03/2014 26.8 27.08 26.55 26.91 177,548
01/02/2014 27.44 27.56 26.56 26.79 180,925
12/31/2013 27.5 27.9 27.35 27.62 181,542
12/30/2013 27.31 27.5 26.97 27.41 139,669
12/27/2013 27.23 27.435 27.05 27.34 93,225
12/26/2013 27.25 27.25 25.94 27.09 131,871
12/24/2013 26.98 27.44 26.93 27.07 79,095
12/23/2013 27.52 28.88 26.77 27.03 184,259
12/20/2013 26.35 27.45 26.325 27.3 368,941
12/19/2013 26.8 26.98 26.37 26.38 189,226
12/18/2013 26.88 27.19 26.554 26.9 216,346
12/17/2013 26.89 27.01 26.655 26.85 157,656
12/16/2013 26.18 27.16 25.6 26.91 287,770
12/13/2013 26.16 26.58 25.97 26.26 306,012
12/12/2013 26.09 26.35 25.841 26.18 323,987
12/11/2013 26.49 26.7 26.05 26.15 217,947
12/10/2013 26.21 26.64 26.01 26.52 267,082
12/09/2013 26.19 26.5 25.99 26.29 187,604
12/06/2013 26.06 26.66 25.89 26.1 279,907
12/05/2013 25.62 26.01 25.555 25.82 265,286
12/04/2013 25.68 26.03 25.39 25.6 148,164
12/03/2013 25.74 26.0697 25.68 25.82 276,068
12/02/2013 26.27 26.27 25.53 25.83 278,859
11/29/2013 26.11 26.52 25.87 26.36 95,308
11/27/2013 25.8 26.18 25.66 25.96 127,899
11/26/2013 25.76 26.31 25.555 25.82 315,361
11/25/2013 25.95 26.31 25.73 25.79 209,161
11/22/2013 25.1 26.138 25.1 25.97 365,425
11/21/2013 25 25.39 24.71 25.01 246,429
11/20/2013 25.61 25.61 24.78 24.87 212,591
11/19/2013 24.97 26.13 24.97 25.48 512,782
11/18/2013 24.5 25.42 24.46 24.89 521,536
11/15/2013 24.07 24.49 24.07 24.44 212,614
11/14/2013 24.18 24.29 23.96 24.1 193,457
11/13/2013 24.02 24.22 23.8814 24.22 314,904
11/12/2013 23.75 24.2 23.74 24.1 267,830
11/11/2013 24.05 24.29 23.695 23.74 258,344
11/08/2013 23.73 24.4 23.72 23.94 384,996
11/07/2013 24.03 24.2 23.57 23.62 235,558
11/06/2013 23.25 24.12 23.1 24.02 639,630
11/05/2013 24.2 25.35 22.98 23.355 1,442,284
11/04/2013 29.17 29.53 28.98 29.07 256,152
11/01/2013 28.84 29.4 28.73 29.06 350,929
10/31/2013 29.15 29.62 28.15 28.91 1,386,878
10/30/2013 30.81 31.42 30.57 30.67 319,469
10/29/2013 30.97 31.19 30.51 30.62 147,966
10/28/2013 30.83 31.06 30.66 30.94 82,982
10/25/2013 30.93 30.99 30.58 30.9 76,641
10/24/2013 30.78 30.97 30.64 30.81 76,941
10/23/2013 30.44 30.89 30.16 30.78 105,461
10/22/2013 30.98 30.98 30.57 30.63 77,959
10/21/2013 30.71 31.14 30.7 30.95 141,493
10/18/2013 30.54 30.975 30.36 30.74 191,249
10/17/2013 30 30.26 29.91 30.25 165,976
10/16/2013 30.16 30.5 29.93 30.07 159,003
10/15/2013 30.35 30.41 29.9 30.12 150,813
10/14/2013 30.61 30.95 30.11 30.48 568,479
10/11/2013 29.72 30.92 29.72 30.81 265,761
10/10/2013 29.22 29.87 29.1 29.87 179,908
10/09/2013 28.9 29.06 28.65 28.93 116,999
10/08/2013 28.9 29.18 28.67 28.88 183,551
10/07/2013 29.02 29.17 28.95 28.96 100,826
10/04/2013 28.84 29.28 28.03 29.15 101,328
10/03/2013 29 29.51 28.559 28.92 95,865
10/02/2013 28.95 29.36 28.95 29.1 117,825
10/01/2013 28.5 29.16 28.39 29.13 197,939
09/30/2013 28.32 28.55 28.22 28.48 187,020
09/27/2013 28.81 28.99 28.44 28.62 80,243
09/26/2013 29.13 29.3178 28.935 28.99 81,967
09/25/2013 29.67 29.72 28.75 29.03 177,356
09/24/2013 29.05 29.61 28.84 29.6 318,095
09/23/2013 29.03 29.245 28.76 28.982 142,816
09/20/2013 29.09 29.28 28.66 29.01 619,438
09/19/2013 29.32 29.45 28.89 29.1 185,074
09/18/2013 28.83 29.41 28.64 29.23 147,215
09/17/2013 28.58 28.93 28.29 28.88 161,979
09/16/2013 28.71 28.754 28.48 28.5 98,419
09/13/2013 28.38 28.65 28.23 28.52 87,799
09/12/2013 28.41 28.538 27.94 28.26 99,893
09/11/2013 28.22 28.69 28.09 28.41 178,962
09/10/2013 28.19 28.38 27.76 28.35 97,869
09/09/2013 28.14 28.16 27.96 28.15 60,920
09/06/2013 28.19 28.2 27.72 28.05 66,258
09/05/2013 27.8 28.1 27.7 28.01 85,104
09/04/2013 27.56 27.9 27.56 27.83 191,674
09/03/2013 27.43 27.75 27.34 27.47 95,994
08/30/2013 27.02 27.23 26.92 27.11 137,651
08/29/2013 26.81 27.12 26.775 27.12 108,097
08/28/2013 26.68 26.94 26.57 26.78 50,229
08/27/2013 27.34 27.71 26.6 26.73 109,031
08/26/2013 27.53 27.77 27.39 27.48 200,703
08/23/2013 27.51 28.32 27.42 27.53 203,734
08/22/2013 26.49 26.68 26.41 26.65 45,225
08/21/2013 26.38 26.58 26.278 26.37 76,008
08/20/2013 26.53 26.71 26.37 26.47 91,359
08/19/2013 26.61 26.84 26.46 26.47 124,604
08/16/2013 27.05 27.47 26.63 26.69 94,681
08/15/2013 27.49 27.56 27.12 27.22 116,665
08/14/2013 27.94 27.94 27.69 27.72 138,968
08/13/2013 28.04 28.15 27.83 27.87 84,289
08/12/2013 27.74 28.1 27.74 27.95 222,263
08/09/2013 27.99 28.07 27.76 27.93 161,950
08/08/2013 28.41 28.41 27.91 27.96 177,234
08/07/2013 28.39 28.61 28.06 28.23 75,479
08/06/2013 28.41 28.58 28.29 28.46 160,663
08/05/2013 28.22 28.53 28.06 28.4 116,048
08/02/2013 28.46 28.48 28.16 28.26 119,076
08/01/2013 28.11 28.75 28.11 28.61 210,526
07/31/2013 27.85 28.49 27.85 28 407,135
07/30/2013 29.23 29.23 27.25 27.88 585,089
07/29/2013 29.71 29.9 29.17 29.24 98,788
07/26/2013 30.02 30.1 29.53 29.79 80,477
07/25/2013 30.08 30.34 29.92 30.22 109,130
07/24/2013 29.97 30.24 29.94 30.16 97,760
07/23/2013 29.95 30.04 29.75 29.92 129,857
07/22/2013 29.63 30.02 29.63 29.85 125,898
07/19/2013 29.835 29.85 29.41 29.76 160,135
07/18/2013 30.13 30.21 29.82 29.83 93,226
07/17/2013 30.19 30.27 29.88 30 143,342
07/16/2013 30.32 30.3895 29.74 30 182,989
07/15/2013 30.35 30.47 30.15 30.23 113,280
07/12/2013 30.34 30.53 30.11 30.33 161,864
07/11/2013 30.59 30.8935 29.51 30.45 201,128
07/10/2013 30.26 30.505 30.08 30.32 131,416
07/09/2013 29.595 30.39 29.595 30.19 296,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?