Quantcast
EXLS

ExlService Holdings, Inc. Common Stock Historical Stock Prices

$62.44
*  
0.94
1.53%
Get EXLS Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading EXLS now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    EXLS After Hours
 
 
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 18-APR-2018 TO 18-JUL-2018

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 61.50 62.48 61.33 62.44 119,924
07/18/2018 61.54 61.54 61.04 61.5 65,072
07/17/2018 61 61.76 61 61.54 62,353
07/16/2018 61.8 61.83 61.13 61.29 84,724
07/13/2018 61.47 61.96 61.38 61.67 101,636
07/12/2018 60.95 61.71 60.2 61.57 136,278
07/11/2018 59.64 61.05 59.64 60.92 162,227
07/10/2018 59.95 60.4 59.43 59.81 113,162
07/09/2018 59.89 60.21 59.26 59.99 102,641
07/06/2018 59.08 59.61 58.38 59.52 75,244
07/05/2018 58.23 59.08 57.95 59.06 90,209
07/03/2018 58.12 58.6 57.36 57.96 68,665
07/02/2018 56.24 58 56.24 57.92 114,965
06/29/2018 57.13 57.14 56.54 56.61 130,450
06/28/2018 57 57.09 55.9227 56.92 106,355
06/27/2018 57.85 57.88 56.88 57.08 126,261
06/26/2018 57.88 58.19 57.56 57.86 81,050
06/25/2018 58.9 59.01 57.4 57.89 143,382
06/22/2018 59.24 59.45 58.835 59.23 271,499
06/21/2018 59.49 59.49 58.43 59.07 150,258
06/20/2018 59.8 59.95 58.98 59.45 138,169
06/19/2018 58.8 59.64 58.6 59.57 181,809
06/18/2018 59.34 59.675 58.29 59.25 147,676
06/15/2018 59.08 59.59 58.37 59.5 370,585
06/14/2018 58.99 59.25 58.64 59.25 281,359
06/13/2018 59.21 59.71 58.56 58.93 112,003
06/12/2018 59 59.2 58.2 59.2 151,876
06/11/2018 58.91 59.24 58.91 58.98 106,980
06/08/2018 58.71 59.125 58.51 58.9 102,688
06/07/2018 59.6 59.68 58.735 58.83 166,894
06/06/2018 59.54 59.54 58.83 59.42 229,687
06/05/2018 59.1 59.54 59.01 59.33 141,497
06/04/2018 59.41 59.615 58.88 59.11 173,982
06/01/2018 58.94 59.95 58.62 59.08 240,230
05/31/2018 56.9 57.28 56.5 56.69 270,855
05/30/2018 56.19 57.34 56.19 57 107,871
05/29/2018 56.04 56.3 55.26 55.98 112,896
05/25/2018 56.25 56.4525 55.93 56.32 96,142
05/24/2018 56.37 56.43 55.99 56.15 106,082
05/23/2018 56.05 56.53 55.895 56.48 106,644
05/22/2018 56.25 56.375 55.71 56.06 141,341
05/21/2018 55.8 56.16 55.685 56.11 96,184
05/18/2018 55.17 55.67 54.39 55.45 181,229
05/17/2018 54.79 55.235 54.68 54.94 168,354
05/16/2018 54.58 55.47 54.55 54.83 213,943
05/15/2018 54.05 54.6 53.73 54.41 310,933
05/14/2018 54.92 55.12 54.09 54.09 158,663
05/11/2018 54.68 55.17 54.37 54.7 152,657
05/10/2018 54.57 54.95 54.14 54.69 126,462
05/09/2018 54.71 55.25 54.19 54.34 122,480
05/08/2018 54.59 55.81 54.255 54.65 119,664
05/07/2018 54.14 54.65 53.8 54.59 120,680
05/04/2018 52.87 54.09 52.521 53.93 165,738
05/03/2018 53.58 53.67 52.7 53.21 135,406
05/02/2018 54.55 55.61 53.55 53.79 133,836
05/01/2018 57.72 57.72 54.15 55.24 222,196
04/30/2018 58.44 58.61 57.03 57.81 108,511
04/27/2018 58.74 58.77 58.02 58.34 55,748
04/26/2018 57.74 58.74 57.3 58.54 60,474
04/25/2018 57.98 57.98 57.1901 57.42 76,355
04/24/2018 58.58 58.86 57.58 57.91 73,787
04/23/2018 58.27 58.65 57.96 58.42 68,232
04/20/2018 59.35 59.52 58.11 58.21 148,814
04/19/2018 59.7 60.12 58.77 59.56 113,391
04/18/2018 58.82 59.95 58.195 59.74 170,947
*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?

Smart Portfolio