EXLS

ExlService Holdings, Inc. Common Stock Historical Stock Prices

$48.65
*  
1.35
2.7%
Get EXLS Alerts
*Delayed - data as of Apr. 29, 2016 12:02 ET  -  Find a broker to begin trading EXLS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    EXLS Real Time
 
 
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: 1 Year, From 28-APR-2015 TO 28-APR-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.
12:02 48.10 49.98 48 48.65 137,403
04/28/2016 51.13 51.8199 49.82 50 254,835
04/27/2016 50.97 51.7 50.88 51.52 108,532
04/26/2016 50.43 51.73 50.43 51.14 195,461
04/25/2016 51.04 51.183 50.1 50.49 134,244
04/22/2016 50.25 51.64 50.25 51.22 196,619
04/21/2016 51.28 51.28 50.02 50.3 297,212
04/20/2016 51.59 51.77 50.84 51.39 198,916
04/19/2016 52.24 52.55 51.56 51.65 144,361
04/18/2016 51.76 52.41 51.7 52.04 152,870
04/15/2016 51.41 52.26 51.41 52.16 87,880
04/14/2016 51.51 52.08 51.12 51.65 95,693
04/13/2016 51.5 52.3 50.915 51.3 145,546
04/12/2016 50.93 51.57 50.72 51.25 166,689
04/11/2016 51.22 51.26 50.67 50.75 156,935
04/08/2016 51.63 51.79 50.85 51.1 123,841
04/07/2016 52.32 52.32 51 51.29 172,071
04/06/2016 51.54 52.875 51.2843 52.63 373,480
04/05/2016 51.63 52.09 51.25 51.39 220,540
04/04/2016 52.43 52.9088 51.45 51.9 135,284
04/01/2016 51.44 52.68 51.02 52.55 157,690
03/31/2016 52.27 52.44 51.64 51.8 175,365
03/30/2016 52.6 52.92 51.89 52.12 318,097
03/29/2016 50.25 52.29 49.88 52.17 422,532
03/28/2016 49.88 50.64 49.22 50.18 144,614
03/24/2016 49.55 49.62 49.295 49.55 141,163
03/23/2016 49.36 49.8 49.25 49.6 154,005
03/22/2016 49.14 49.79 49.14 49.57 139,042
03/21/2016 49.5 49.57 48.249 49.47 131,693
03/18/2016 49.65 50 49.06 49.47 196,471
03/17/2016 48.68 49.53 48.42 49.45 167,296
03/16/2016 48.06 49.07 48.06 48.83 137,968
03/15/2016 48.29 48.9899 48.07 48.16 125,064
03/14/2016 48.33 48.82 48.0001 48.39 112,814
03/11/2016 48.17 48.59 47.64 48.36 100,541
03/10/2016 48.86 49.25 47.5 47.85 164,968
03/09/2016 48.66 48.92 48.22 48.76 161,005
03/08/2016 49.03 49.17 48.24 48.49 170,748
03/07/2016 47.42 49.55 46.85 49.17 564,844
03/04/2016 48.51 49.05 47.37 47.46 203,056
03/03/2016 48.98 49.075 48.01 48.47 223,512
03/02/2016 47.43 49.21 47.03 48.97 411,904
03/01/2016 47.3 47.97 47.2 47.66 446,824
02/29/2016 47.67 47.78 47.04 47.09 236,931
02/26/2016 47.77 48.56 47.39 47.48 179,891
02/25/2016 47.92 48.04 47.155 47.92 303,271
02/24/2016 48.7 49.06 46.79 47.64 700,862
02/23/2016 44.72 49.12 44.575 48.57 773,529
02/22/2016 44.68 45.425 44.49 45.18 268,709
02/19/2016 44.39 44.94 43.2 44.18 314,842
02/18/2016 44.81 44.8489 43.245 44.07 235,814
02/17/2016 45.17 45.17 44.36 44.8 228,706
02/16/2016 44.27 45.05 44.07 44.97 414,385
02/12/2016 44.21 44.42 43.39 43.78 248,994
02/11/2016 43.3 44.03 42.485 43.86 238,348
02/10/2016 44.08 44.65 42.9 43.96 229,153
02/09/2016 43.38 44.39 42.57 43.88 314,062
02/08/2016 43.82 44.21 42.204 44.11 656,703
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
11/04/2015 45.85 45.85 44.13 44.35 159,847
11/03/2015 45.84 45.9899 45.06 45.62 176,390
11/02/2015 44.29 45.94 44.29 45.63 197,401
10/30/2015 45 45.01 43.86 44.26 263,430
10/29/2015 41.95 46.18 41.62 45.02 613,960
10/28/2015 40.55 41.89 38.68 41.83 259,691
10/27/2015 41.02 41.19 40.42 40.5 170,130
10/26/2015 41.52 41.75 41 41.09 240,427
10/23/2015 40.65 41.59 40.4 41.41 190,146
10/22/2015 40.17 40.65 39.84 40.04 211,491
10/21/2015 40.84 40.945 38.52 39.98 109,702
10/20/2015 40.91 41.29 40.35 40.61 136,527
10/19/2015 40.75 41.0396 39.011 40.9 117,245
10/16/2015 40.98 41.34 40.35 40.92 155,550
10/15/2015 39.99 40.75 39.81 40.69 91,168
10/14/2015 40.25 40.79 39.745 39.84 135,528
10/13/2015 40.51 40.89 40.11 40.19 204,803
10/12/2015 40.17 40.73 39.96 40.58 114,695
10/09/2015 38.91 40.1 38.91 40 119,058
10/08/2015 39.06 39.32 38.75 39.12 225,508
10/07/2015 38.5 39.58 38.33 39.17 322,699
10/06/2015 38.5 38.55 37.91 38.3 122,094
10/05/2015 38.04 38.73 37.8 38.48 164,423
10/02/2015 36.2 37.91 35.91 37.91 326,915
10/01/2015 36.92 37.145 36.07 36.49 214,773
09/30/2015 37.86 38.32 36.8 36.93 235,643
09/29/2015 38.02 38.09 36.67 37.43 177,068
09/28/2015 39.58 39.88 37.74 38 188,736
09/25/2015 39.51 40.68 39.09 39.81 255,268
09/24/2015 38.43 39.28 38.43 39.15 195,862
09/23/2015 38.52 38.87 38.1 38.82 101,858
09/22/2015 38.12 38.46 37.73 38.36 128,122
09/21/2015 37.8 38.6 37.77 38.49 138,237
09/18/2015 37.69 38.25 37.28 37.5 266,162
09/17/2015 38.13 38.83 38.13 38.38 102,158
09/16/2015 38.55 38.81 37.901 38.2 84,588
09/15/2015 37.81 38.54 37.805 38.47 85,243
09/14/2015 37.98 38.1 37.61 37.67 52,511
09/11/2015 36.77 38.02 36.77 37.98 125,669
09/10/2015 37.06 37.5 36.95 37.04 99,320
09/09/2015 37.79 38.06 36.95 37.11 163,744
09/08/2015 36.51 37.54 36.335 37.46 141,347
09/04/2015 35.99 36.48 35.73 36.01 53,512
09/03/2015 37.08 37.12 36.26 36.5 95,967
09/02/2015 36.59 37.1 35.88 37.07 181,692
09/01/2015 35.55 36.32 35.55 36.15 164,357
08/31/2015 36.45 36.535 35.88 36.18 121,935
08/28/2015 36.72 36.91 36.21 36.47 119,358
08/27/2015 35.9 37.2 35.04 37.17 374,074
08/26/2015 35.62 35.94 34.29 35.66 156,699
08/25/2015 36.89 37.22 34.73 34.79 193,992
08/24/2015 34.79 37.19 34.024 35.65 315,195
08/21/2015 36.7 37.71 36.39 36.55 254,459
08/20/2015 36.81 37.73 36.275 37.36 170,974
08/19/2015 36.82 37.28 36.5 37.08 161,829
08/18/2015 37.64 37.765 36.82 36.94 113,356
08/17/2015 37.11 37.61 36.72 37.61 101,321
08/14/2015 37.11 37.67 36.73 37.13 156,811
08/13/2015 37.29 37.44 36.9 37.11 95,759
08/12/2015 37.18 37.47 36.78 37.3 105,001
08/11/2015 37.37 37.69 35.93 37.35 84,135
08/10/2015 37.56 37.94 36.415 37.5 157,425
08/07/2015 37.17 37.52 36.87 37.37 112,243
08/06/2015 38.57 38.73 37.38 37.44 106,088
08/05/2015 38.66 38.97 38.24 38.43 168,452
08/04/2015 38.12 38.62 37.91 38.43 127,890
08/03/2015 38.88 38.985 37.375 38.17 148,205
07/31/2015 37.72 39.05 37.45 38.77 296,106
07/30/2015 37.25 38.07 35.03 37.52 282,308
07/29/2015 35.83 37.08 35.66 36.82 121,012
07/28/2015 35.75 36.04 35.07 35.84 99,411
07/27/2015 35.62 35.98 35.275 35.645 83,665
07/24/2015 36.26 36.425 35.58 35.71 90,516
07/23/2015 37.07 37.09 36.23 36.3 74,198
07/22/2015 36.98 37.4 36.935 37.2 82,131
07/21/2015 37.15 37.63 36.82 37.06 97,957
07/20/2015 37.22 37.3 36.99 37.18 125,433
07/17/2015 36.95 37.31 36.75 37.23 120,898
07/16/2015 37 37.138 36.32 36.9 293,392
07/15/2015 36.35 36.68 36.11 36.52 71,500
07/14/2015 36.66 36.81 36.34 36.38 58,836
07/13/2015 36.5 36.82 36.19 36.65 132,923
07/10/2015 35.61 36.46 35.51 36.39 117,761
07/09/2015 35.58 35.96 35.28 35.59 140,048
07/08/2015 34.89 35.69 34.74 35.14 208,223
07/07/2015 35.39 35.7 34.74 35.33 133,144
07/06/2015 34.58 35.45 34.485 35.37 177,032
07/02/2015 35.25 35.81 34.74 34.84 104,964
07/01/2015 34.82 35.26 34.5 35.23 170,786
06/30/2015 34.85 35.202 34.2801 34.58 162,265
06/29/2015 35.7 35.854 34.49 34.51 95,017
06/26/2015 36.28 36.35 35.63 35.82 840,335
06/25/2015 35.81 36.4 35.67 36.28 237,675
06/24/2015 35.74 35.85 35.62 35.73 85,088
06/23/2015 35.77 36.21 35.57 35.77 101,774
06/22/2015 35.39 35.93 35.1601 35.77 123,745
06/19/2015 35.16 35.32 34.76 35.19 186,688
06/18/2015 34.19 35.09 34.08 35.05 395,640
06/17/2015 34.26 34.34 33.75 34.06 135,890
06/16/2015 33.92 34.34 33.88 34.13 96,894
06/15/2015 34.13 34.32 33.7 34.04 76,992
06/12/2015 34.53 34.7099 34.26 34.48 56,334
06/11/2015 34.6 34.7588 34.34 34.59 76,552
06/10/2015 34.16 35.13 34.16 34.62 253,832
06/09/2015 34.36 34.55 33.73 33.98 149,156
06/08/2015 34.85 34.93 34.4 34.44 65,635
06/05/2015 35 35.13 34.6 35.03 116,315
06/04/2015 35.29 35.5465 34.94 35.01 119,057
06/03/2015 35.51 35.9 35.29 35.59 94,305
06/02/2015 35.68 35.98 35.24 35.36 78,886
06/01/2015 36 36.46 35.4 35.86 159,609
05/29/2015 35.43 36 34.978 35.9 177,413
05/28/2015 35.56 35.7 35.11 35.7 102,707
05/27/2015 35.06 35.78 34.74 35.76 120,097
05/26/2015 34.99 35.23 34.74 35.09 125,893
05/22/2015 35.35 35.57 34.95 35.08 114,601
05/21/2015 35.22 35.48 35.03 35.46 128,239
05/20/2015 35.12 35.42 35.04 35.29 75,054
05/19/2015 34.8 35.05 34.39 34.97 108,852
05/18/2015 34.53 34.97 34.31 34.79 85,708
05/15/2015 34.76 35.26 34.37 34.53 73,436
05/14/2015 34.16 34.75 34.16 34.74 54,273
05/13/2015 34.41 34.5 33.9 34.1 63,462
05/12/2015 34.72 34.95 33.96 34.17 114,385
05/11/2015 34.64 35.23 34.64 34.92 172,435
05/08/2015 34.96 35.12 34.34 34.59 123,135
05/07/2015 34.23 35.07 34.23 34.66 159,968
05/06/2015 34.02 34.4 33.87 34.36 165,622
05/05/2015 34.6 34.76 33.71 34 157,687
05/04/2015 34.53 35.04 33.6301 34.68 194,503
05/01/2015 34.68 34.68 32.83 34.39 233,490
04/30/2015 33.69 34.84 33.66 34.43 330,851
04/29/2015 33.85 34.29 33.69 34.19 148,349
04/28/2015 33.87 34.34 33.65 34.15 120,012
*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?