MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXLS — ExlService Holdings, Inc.
NasdaqExlService Holdings, Inc.
$35.75
-0.73(-2.00%)
- O
- 36.40
- H
- 37.39
- L
- 35.61
- V
- 2.91M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.75
Period Return-17.63%
Period High$48.79
Period Low$24.85
Avg Daily Volume2.00M
Total Trading Days365
EXLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.40 | $37.39 | $35.61 | $35.75 | $-0.73 | -2.00% | 2,914,818 | $35.87 | $35.61 $37.39 |
| Oct 1, 2026 | $35.38 | $37.02 | $35.38 | $36.48 | +$2.10 | +6.11% | 3,022,895 | $36.52 | $35.38 $37.02 |
| Sep 30, 2026 | $34.54 | $34.70 | $34.21 | $34.38 | $-0.20 | -0.58% | 1,833,112 | $34.47 | $34.21 $34.70 |
| Sep 29, 2026 | $34.32 | $34.84 | $34.05 | $34.58 | $-0.02 | -0.06% | 1,983,407 | $34.44 | $34.05 $34.84 |
| Sep 28, 2026 | $34.57 | $34.67 | $34.17 | $34.60 | $-0.15 | -0.43% | 2,367,164 | $34.51 | $34.17 $34.67 |
| Sep 25, 2026 | $34.93 | $35.33 | $34.51 | $34.75 | $-0.41 | -1.17% | 1,356,091 | $34.80 | $34.51 $35.33 |
| Sep 24, 2026 | $35.06 | $35.61 | $34.63 | $35.16 | +$0.33 | +0.95% | 3,060,648 | $35.03 | $34.63 $35.61 |
| Sep 23, 2026 | $35.28 | $35.58 | $34.82 | $34.83 | $-0.19 | -0.54% | 1,793,054 | $35.15 | $34.82 $35.58 |
| Sep 22, 2026 | $35.95 | $35.98 | $34.80 | $35.02 | $-0.24 | -0.68% | 1,995,223 | $35.11 | $34.80 $35.98 |
| Sep 21, 2026 | $35.11 | $35.75 | $35.00 | $35.26 | +$0.11 | +0.31% | 1,632,762 | $35.26 | $35.00 $35.75 |
| Sep 18, 2026 | $35.23 | $35.60 | $34.72 | $35.15 | $-0.33 | -0.93% | 2,712,988 | $35.13 | $34.72 $35.60 |
| Sep 17, 2026 | $35.74 | $35.92 | $35.44 | $35.48 | $-0.37 | -1.03% | 1,527,661 | $35.57 | $35.44 $35.92 |
| Sep 16, 2026 | $35.94 | $36.09 | $35.57 | $35.85 | $-0.44 | -1.21% | 1,781,695 | $35.85 | $35.57 $36.09 |
| Sep 15, 2026 | $36.08 | $36.83 | $36.03 | $36.29 | $-0.16 | -0.44% | 1,250,372 | $36.40 | $36.03 $36.83 |
| Sep 14, 2026 | $36.04 | $36.77 | $35.93 | $36.45 | +$1.19 | +3.37% | 1,469,776 | $36.43 | $35.93 $36.77 |
| Sep 11, 2026 | $34.62 | $35.33 | $34.33 | $35.26 | +$0.64 | +1.85% | 1,965,342 | $35.12 | $34.33 $35.33 |
| Sep 10, 2026 | $34.95 | $35.24 | $34.57 | $34.62 | $-0.33 | -0.94% | 1,715,971 | $34.77 | $34.57 $35.24 |
| Sep 9, 2026 | $35.48 | $35.60 | $34.83 | $34.95 | $-0.57 | -1.60% | 1,504,727 | $35.04 | $34.83 $35.60 |
| Sep 8, 2026 | $36.19 | $36.43 | $34.94 | $35.52 | $-1.11 | -3.03% | 1,911,430 | $35.54 | $34.94 $36.43 |
| Sep 4, 2026 | $36.77 | $36.99 | $36.04 | $36.63 | $-0.69 | -1.85% | 2,865,706 | $36.60 | $36.04 $36.99 |
| Sep 3, 2026 | $37.30 | $37.97 | $36.70 | $37.32 | +$0.41 | +1.11% | 1,896,439 | $37.18 | $36.70 $37.97 |
| Sep 2, 2026 | $36.95 | $37.63 | $36.74 | $36.91 | $-0.51 | -1.36% | 1,370,473 | $36.96 | $36.74 $37.63 |
| Sep 1, 2026 | $38.17 | $38.61 | $37.36 | $37.42 | $-0.66 | -1.73% | 1,867,349 | $37.71 | $37.36 $38.61 |
| Aug 31, 2026 | $38.10 | $38.63 | $38.07 | $38.08 | $-0.32 | -0.83% | 2,418,040 | $38.19 | $38.07 $38.63 |
| Aug 28, 2026 | $38.18 | $38.86 | $38.18 | $38.40 | +$0.22 | +0.58% | 2,786,933 | $38.58 | $38.18 $38.86 |
| Aug 27, 2026 | $37.62 | $38.26 | $37.48 | $38.18 | +$0.68 | +1.81% | 1,906,291 | $38.06 | $37.48 $38.26 |
| Aug 26, 2026 | $37.44 | $37.68 | $37.15 | $37.50 | +$0.05 | +0.13% | 1,724,645 | $37.44 | $37.15 $37.68 |
| Aug 25, 2026 | $37.32 | $37.74 | $37.05 | $37.45 | $-0.21 | -0.56% | 1,557,726 | $37.46 | $37.05 $37.74 |
| Aug 24, 2026 | $37.62 | $38.33 | $37.50 | $37.66 | +$0.13 | +0.35% | 1,901,336 | $37.81 | $37.50 $38.33 |
| Aug 21, 2026 | $37.03 | $38.05 | $36.99 | $37.53 | +$0.48 | +1.30% | 1,963,287 | $37.62 | $36.99 $38.05 |