NASDAQ:EXLS | Historical Stock Price | ExlService Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.08$2.35$5.13$11.21$24.49$53.502006-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.30$4.30146,500——
2010-12-30$4.30$4.30140,000——
2010-12-29$4.29$4.29103,500——
2010-12-28$4.29$4.2984,500——
2010-12-27$4.29$4.29130,000——
2010-12-23$4.31$4.31140,000——
2010-12-22$4.29$4.2987,500——
2010-12-21$4.30$4.30317,500——
2010-12-20$4.34$4.34130,000——
2010-12-17$4.38$4.38438,000——
2010-12-16$4.39$4.39329,000——
2010-12-15$4.38$4.38337,000——
2010-12-14$4.36$4.36134,500——
2010-12-13$4.31$4.31141,000——
2010-12-10$4.34$4.34101,000——
2010-12-09$4.33$4.33126,500——
2010-12-08$4.34$4.34129,500——
2010-12-07$4.34$4.34210,000——
2010-12-06$4.26$4.26324,000——
2010-12-03$4.32$4.32388,000——
2010-12-02$4.25$4.25186,000——
2010-12-01$4.18$4.18236,500——
2010-11-30$4.13$4.13266,500——
2010-11-29$4.18$4.18321,000——
2010-11-26$4.10$4.1075,500——
2010-11-24$4.14$4.14242,000——
2010-11-23$4.14$4.14270,000——
2010-11-22$4.14$4.14133,500——
2010-11-19$4.16$4.16236,500——
2010-11-18$4.14$4.14258,500——
2010-11-17$4.06$4.06238,500——
2010-11-16$4.08$4.08316,000——
2010-11-15$4.15$4.15215,500——
2010-11-12$4.16$4.16149,000——
2010-11-11$4.18$4.18181,000——
2010-11-10$4.14$4.14437,000——
2010-11-09$4.13$4.13314,500——
2010-11-08$4.13$4.13177,500——
2010-11-05$4.06$4.06798,500——
2010-11-04$4.12$4.122,143,000——
2010-11-03$3.81$3.81206,500——
2010-11-02$3.91$3.91281,500——
2010-11-01$3.80$3.80193,500——
2010-10-29$3.81$3.81184,500——
2010-10-28$3.88$3.88383,000——
2010-10-27$3.81$3.81114,000——
2010-10-26$3.82$3.82125,000——
2010-10-25$3.82$3.82169,500——
2010-10-22$3.88$3.88697,500——
2010-10-21$3.83$3.83207,000——
2010-10-20$3.84$3.84248,500——
2010-10-19$3.84$3.84493,500——
2010-10-18$3.88$3.88619,000——
2010-10-15$3.88$3.88329,000——
2010-10-14$3.90$3.90237,500——
2010-10-13$3.84$3.84362,500——
2010-10-12$3.80$3.80208,000——
2010-10-11$3.88$3.88108,000——
2010-10-08$4.00$4.00232,000——
2010-10-07$3.86$3.8690,000——
2010-10-06$3.87$3.87138,500——
2010-10-05$3.96$3.96266,000——
2010-10-04$3.87$3.87267,500——
2010-10-01$4.00$4.00533,000——
2010-09-30$3.89$3.89397,500——
2010-09-29$3.84$3.84247,000——
2010-09-28$3.83$3.83325,500——
2010-09-27$3.78$3.78200,500——
2010-09-24$3.90$3.90253,500——
2010-09-23$3.83$3.83423,500——
2010-09-22$3.93$3.93154,500——
2010-09-21$3.95$3.95213,500——
2010-09-20$3.99$3.99525,500——
2010-09-17$3.87$3.871,099,000——
2010-09-16$3.81$3.81110,000——
2010-09-15$3.81$3.81223,000——
2010-09-14$3.80$3.80350,500——
2010-09-13$3.72$3.72184,000——
2010-09-10$3.57$3.57271,000——
2010-09-09$3.54$3.5493,000——
2010-09-08$3.50$3.50124,000——
2010-09-07$3.41$3.41126,000——
2010-09-03$3.59$3.59124,500——
2010-09-02$3.50$3.50120,000——
2010-09-01$3.49$3.49177,000——
2010-08-31$3.32$3.32300,500——
2010-08-30$3.32$3.32200,000——
2010-08-27$3.46$3.46235,000——
2010-08-26$3.34$3.34137,000——
2010-08-25$3.34$3.34160,500——
2010-08-24$3.22$3.22198,000——
2010-08-23$3.24$3.24203,000——
2010-08-20$3.27$3.27271,000——
2010-08-19$3.31$3.311,826,000——
2010-08-18$3.40$3.40243,500——
2010-08-17$3.40$3.40164,000——
2010-08-16$3.33$3.33159,500——
2010-08-13$3.28$3.28345,000——
2010-08-12$3.30$3.30231,000——
2010-08-11$3.32$3.32373,000——
2010-08-10$3.50$3.50426,500——
2010-08-09$3.58$3.58218,000——
2010-08-06$3.54$3.54208,500——
2010-08-05$3.55$3.55361,000——
2010-08-04$3.70$3.70259,500——
2010-08-03$3.71$3.71235,500——
2010-08-02$3.75$3.75320,500——
2010-07-30$3.73$3.73325,000——
2010-07-29$3.76$3.76669,000——
2010-07-28$3.72$3.72153,500——
2010-07-27$3.79$3.79325,000——
2010-07-26$3.80$3.80250,000——
2010-07-23$3.80$3.80341,500——
2010-07-22$3.71$3.71274,000——
2010-07-21$3.38$3.38321,500——
2010-07-20$3.50$3.50215,500——
2010-07-19$3.45$3.45154,000——
2010-07-16$3.49$3.49301,000——
2010-07-15$3.57$3.57134,000——
2010-07-14$3.59$3.59140,500——
2010-07-13$3.63$3.63372,000——
2010-07-12$3.54$3.5494,500——
2010-07-09$3.60$3.60202,000——
2010-07-08$3.54$3.54212,000——
2010-07-07$3.45$3.45267,000——
2010-07-06$3.29$3.29203,000——
2010-07-02$3.43$3.43147,000——
2010-07-01$3.40$3.40224,500——
2010-06-30$3.43$3.43347,500——
2010-06-29$3.53$3.53255,500——
2010-06-28$3.72$3.72152,500——
2010-06-25$3.68$3.68787,500——
2010-06-24$3.61$3.61136,500——
2010-06-23$3.63$3.63335,500——
2010-06-22$3.59$3.59232,000——
2010-06-21$3.62$3.62458,500——
2010-06-18$3.64$3.64513,500——
2010-06-17$3.51$3.51151,000——
2010-06-16$3.51$3.51236,000——
2010-06-15$3.55$3.55342,000——
2010-06-14$3.51$3.51275,500——
2010-06-11$3.58$3.58293,500——
2010-06-10$3.53$3.53373,500——
2010-06-09$3.33$3.33444,500——
2010-06-08$3.34$3.34348,000——
2010-06-07$3.25$3.25629,000——
2010-06-04$3.33$3.33361,500——
2010-06-03$3.53$3.53209,000——
2010-06-02$3.40$3.40305,000——
2010-06-01$3.30$3.30394,500——
2010-05-28$3.32$3.32648,000——
2010-05-27$3.37$3.37250,500——
2010-05-26$3.34$3.34340,500——
2010-05-25$3.32$3.32212,000——
2010-05-24$3.38$3.38276,500——
2010-05-21$3.42$3.42324,000——
2010-05-20$3.39$3.39390,500——
2010-05-19$3.47$3.47255,500——
2010-05-18$3.46$3.46436,500——
2010-05-17$3.56$3.56202,000——
2010-05-14$3.62$3.62211,000——
2010-05-13$3.74$3.74520,500——
2010-05-12$3.80$3.80376,500——
2010-05-11$3.69$3.69554,500——
2010-05-10$3.59$3.59878,500——
2010-05-07$3.21$3.21517,500——
2010-05-06$3.18$3.18443,000——
2010-05-05$3.19$3.19133,500——
2010-05-04$3.24$3.24237,500——
2010-05-03$3.32$3.32259,500——
2010-04-30$3.18$3.18308,500——
2010-04-29$3.23$3.23244,500——
2010-04-28$3.23$3.2376,000——
2010-04-27$3.22$3.22156,500——
2010-04-26$3.37$3.37226,000——
2010-04-23$3.41$3.41225,000——
2010-04-22$3.41$3.41218,000——
2010-04-21$3.44$3.44228,000——
2010-04-20$3.52$3.52114,000——
2010-04-19$3.48$3.48228,000——
2010-04-16$3.53$3.53301,000——
2010-04-15$3.59$3.59313,500——
2010-04-14$3.44$3.44271,000——
2010-04-13$3.38$3.38412,000——
2010-04-12$3.31$3.31441,500——
2010-04-09$3.26$3.26351,500——
2010-04-08$3.30$3.30152,000——
2010-04-07$3.35$3.35199,500——
2010-04-06$3.45$3.45191,500——
2010-04-05$3.42$3.42339,000——
2010-04-01$3.35$3.35263,000——
2010-03-31$3.34$3.34216,000——
2010-03-30$3.39$3.39208,500——
2010-03-29$3.40$3.40148,500——
2010-03-26$3.39$3.39227,000——
2010-03-25$3.42$3.42223,500——
2010-03-24$3.44$3.44437,500——
2010-03-23$3.50$3.50794,500——
2010-03-22$3.42$3.42541,500——
2010-03-19$3.33$3.33611,000——
2010-03-18$3.33$3.33359,000——
2010-03-17$3.29$3.29656,500——
2010-03-16$3.26$3.26743,500——
2010-03-15$3.28$3.281,084,500——
2010-03-12$3.41$3.41558,000——
2010-03-11$3.48$3.48986,500——
2010-03-10$3.42$3.423,019,000——
2010-03-09$3.50$3.501,263,000——
2010-03-08$3.51$3.511,936,500——
2010-03-05$3.52$3.52479,500——
2010-03-04$3.51$3.5163,500——
2010-03-03$3.48$3.48176,000——
2010-03-02$3.52$3.52318,000——
2010-03-01$3.56$3.56374,000——
2010-02-26$3.44$3.44432,000——
2010-02-25$3.53$3.53186,000——
2010-02-24$3.60$3.60647,500——
2010-02-23$3.61$3.61295,000——
2010-02-22$3.66$3.66250,000——
2010-02-19$3.66$3.66230,000——
2010-02-18$3.67$3.67153,000——
2010-02-17$3.69$3.69136,500——
2010-02-16$3.79$3.79102,000——
2010-02-12$3.71$3.71235,500——
2010-02-11$3.79$3.79778,500——
2010-02-10$3.69$3.69224,000——
2010-02-09$3.66$3.66146,500——
2010-02-08$3.62$3.62182,000——
2010-02-05$3.73$3.73256,500——
2010-02-04$3.68$3.68389,500——
2010-02-03$3.69$3.69314,000——
2010-02-02$3.66$3.66371,500——
2010-02-01$3.62$3.62200,500——
2010-01-29$3.63$3.63316,500——
2010-01-28$3.56$3.56190,000——
2010-01-27$3.56$3.56175,500——
2010-01-26$3.53$3.53182,500——
2010-01-25$3.56$3.56173,500——
2010-01-22$3.58$3.58203,500——
2010-01-21$3.64$3.64267,000——
2010-01-20$3.71$3.71142,000——
2010-01-19$3.75$3.75270,500——
2010-01-15$3.59$3.59353,500——
2010-01-14$3.61$3.61200,000——
2010-01-13$3.60$3.60150,000——
2010-01-12$3.55$3.55382,500——
2010-01-11$3.59$3.59325,000——
2010-01-08$3.60$3.60170,000——
2010-01-07$3.60$3.6093,000——
2010-01-06$3.67$3.67894,000——
2010-01-05$3.71$3.71618,000——
2010-01-04$3.69$3.69241,000——