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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.03$17.03406,000——
2020-12-30$17.08$17.08347,500——
2020-12-29$17.03$17.03437,500——
2020-12-28$17.29$17.29699,000——
2020-12-24$17.24$17.24225,500——
2020-12-23$17.02$17.02411,000——
2020-12-22$17.14$17.14478,500——
2020-12-21$17.07$17.07470,500——
2020-12-18$17.29$17.292,064,500——
2020-12-17$17.24$17.24965,500——
2020-12-16$16.98$16.98735,000——
2020-12-15$16.98$16.98918,500——
2020-12-14$16.86$16.861,082,500——
2020-12-11$16.68$16.68621,500——
2020-12-10$16.72$16.72700,500——
2020-12-09$16.77$16.77580,500——
2020-12-08$16.86$16.86878,500——
2020-12-07$16.83$16.83495,000——
2020-12-04$16.90$16.90435,500——
2020-12-03$16.78$16.78457,500——
2020-12-02$16.89$16.89439,500——
2020-12-01$16.82$16.82793,000——
2020-11-30$16.65$16.651,431,500——
2020-11-27$16.85$16.85254,500——
2020-11-25$16.79$16.79831,000——
2020-11-24$16.63$16.63992,000——
2020-11-23$16.41$16.41731,000——
2020-11-20$16.17$16.17540,000——
2020-11-19$16.18$16.18636,000——
2020-11-18$16.17$16.17696,500——
2020-11-17$16.44$16.441,064,000——
2020-11-16$16.39$16.39796,000——
2020-11-13$16.37$16.37580,000——
2020-11-12$16.11$16.11948,000——
2020-11-11$16.57$16.57532,500——
2020-11-10$16.52$16.521,139,500——
2020-11-09$16.24$16.241,087,500——
2020-11-06$16.06$16.06531,500——
2020-11-05$16.10$16.10688,000——
2020-11-04$15.87$15.87801,500——
2020-11-03$15.77$15.771,615,000——
2020-11-02$15.39$15.39916,000——
2020-10-30$15.15$15.151,413,500——
2020-10-29$14.90$14.901,153,500——
2020-10-28$14.62$14.621,054,500——
2020-10-27$15.05$15.05879,500——
2020-10-26$15.00$15.00876,000——
2020-10-23$15.10$15.10694,500——
2020-10-22$15.00$15.00561,000——
2020-10-21$14.85$14.851,062,500——
2020-10-20$14.75$14.75599,500——
2020-10-19$14.49$14.49747,500——
2020-10-16$14.48$14.48715,000——
2020-10-15$14.39$14.391,139,000——
2020-10-14$14.33$14.33917,500——
2020-10-13$14.41$14.411,291,000——
2020-10-12$14.19$14.19671,000——
2020-10-09$14.02$14.02584,000——
2020-10-08$13.83$13.83980,000——
2020-10-07$13.57$13.57939,000——
2020-10-06$13.65$13.65946,500——
2020-10-05$13.55$13.55518,500——
2020-10-02$13.25$13.25450,000——
2020-10-01$13.17$13.17879,500——
2020-09-30$13.19$13.191,691,500——
2020-09-29$13.21$13.21586,500——
2020-09-28$13.10$13.10816,500——
2020-09-25$12.66$12.66718,000——
2020-09-24$12.40$12.40978,000——
2020-09-23$12.37$12.371,212,000——
2020-09-22$12.73$12.73937,000——
2020-09-21$12.49$12.491,403,500——
2020-09-18$13.00$13.002,819,500——
2020-09-17$13.34$13.341,284,000——
2020-09-16$13.25$13.251,477,000——
2020-09-15$13.41$13.411,737,000——
2020-09-14$12.35$12.35535,500——
2020-09-11$12.14$12.14704,500——
2020-09-10$12.36$12.36634,000——
2020-09-09$12.34$12.34953,500——
2020-09-08$12.56$12.56924,500——
2020-09-04$12.47$12.47640,500——
2020-09-03$12.60$12.60533,500——
2020-09-02$13.11$13.11572,500——
2020-09-01$12.70$12.70512,500——
2020-08-31$12.74$12.74750,500——
2020-08-28$12.87$12.87438,000——
2020-08-27$13.00$13.00378,500——
2020-08-26$12.95$12.95514,500——
2020-08-25$13.11$13.11312,000——
2020-08-24$13.19$13.19356,500——
2020-08-21$12.95$12.95396,500——
2020-08-20$13.03$13.03336,000——
2020-08-19$13.23$13.23661,000——
2020-08-18$13.46$13.46480,000——
2020-08-17$13.56$13.56306,500——
2020-08-14$13.57$13.57689,000——
2020-08-13$13.60$13.60576,000——
2020-08-12$13.55$13.55550,000——
2020-08-11$13.51$13.51687,500——
2020-08-10$13.49$13.49499,000——
2020-08-07$13.53$13.53615,000——
2020-08-06$13.34$13.34975,500——
2020-08-05$13.10$13.10432,500——
2020-08-04$13.01$13.01487,000——
2020-08-03$12.99$12.99450,500——
2020-07-31$12.81$12.81656,500——
2020-07-30$12.85$12.85317,500——
2020-07-29$12.89$12.89462,500——
2020-07-28$12.61$12.61339,500——
2020-07-27$12.92$12.92416,000——
2020-07-24$12.66$12.66408,500——
2020-07-23$12.93$12.93748,000——
2020-07-22$12.88$12.88653,500——
2020-07-21$12.79$12.79632,000——
2020-07-20$12.69$12.69496,000——
2020-07-17$12.76$12.76501,500——
2020-07-16$12.62$12.62574,000——
2020-07-15$12.62$12.62732,500——
2020-07-14$12.18$12.18593,000——
2020-07-13$11.94$11.94542,000——
2020-07-10$11.99$11.99465,000——
2020-07-09$11.76$11.761,103,500——
2020-07-08$11.91$11.91675,000——
2020-07-07$12.06$12.06795,500——
2020-07-06$12.35$12.35639,500——
2020-07-02$12.50$12.50918,500——
2020-07-01$12.47$12.47948,000——
2020-06-30$12.68$12.68744,500——
2020-06-29$12.50$12.50829,000——
2020-06-26$12.21$12.211,602,000——
2020-06-25$12.82$12.82824,500——
2020-06-24$12.29$12.29875,500——
2020-06-23$12.92$12.921,138,500——
2020-06-22$12.60$12.601,290,000——
2020-06-19$12.39$12.391,861,500——
2020-06-18$12.57$12.57997,000——
2020-06-17$12.44$12.44845,500——
2020-06-16$12.67$12.671,177,500——
2020-06-15$12.14$12.14962,500——
2020-06-12$11.85$11.85749,000——
2020-06-11$11.74$11.741,541,000——
2020-06-10$12.52$12.52918,500——
2020-06-09$12.81$12.81721,500——
2020-06-08$13.29$13.29706,000——
2020-06-05$13.24$13.24896,500——
2020-06-04$12.78$12.781,009,500——
2020-06-03$12.86$12.86957,500——
2020-06-02$12.63$12.63840,500——
2020-06-01$12.36$12.361,215,500——
2020-05-29$12.23$12.231,038,500——
2020-05-28$12.56$12.561,020,500——
2020-05-27$12.96$12.961,217,500——
2020-05-26$12.47$12.471,145,500——
2020-05-22$11.78$11.78875,000——
2020-05-21$11.69$11.691,019,500——
2020-05-20$11.57$11.571,455,500——
2020-05-19$11.25$11.251,906,000——
2020-05-18$11.73$11.731,328,000——
2020-05-15$10.88$10.882,971,500——
2020-05-14$10.88$10.881,641,500——
2020-05-13$10.68$10.682,103,500——
2020-05-12$11.64$11.641,658,500——
2020-05-11$11.99$11.991,549,000——
2020-05-08$12.29$12.291,325,000——
2020-05-07$11.77$11.772,557,500——
2020-05-06$12.41$12.41919,000——
2020-05-05$12.41$12.411,241,500——
2020-05-04$12.25$12.25970,000——
2020-05-01$12.28$12.281,101,500——
2020-04-30$12.35$12.351,733,500——
2020-04-29$13.11$13.111,226,000——
2020-04-28$12.09$12.091,340,500——
2020-04-27$12.00$12.002,205,000——
2020-04-24$11.24$11.241,084,500——
2020-04-23$11.01$11.01989,500——
2020-04-22$10.66$10.66579,500——
2020-04-21$10.48$10.48831,000——
2020-04-20$10.68$10.68603,500——
2020-04-17$10.96$10.96967,500——
2020-04-16$10.39$10.39922,000——
2020-04-15$10.57$10.57844,000——
2020-04-14$11.12$11.12894,500——
2020-04-13$10.84$10.841,895,000——
2020-04-09$11.11$11.111,610,000——
2020-04-08$10.84$10.841,182,500——
2020-04-07$10.13$10.131,143,000——
2020-04-06$9.90$9.901,814,000——
2020-04-03$9.34$9.341,603,500——
2020-04-02$10.05$10.051,256,500——
2020-04-01$9.65$9.651,362,000——
2020-03-31$10.41$10.411,317,500——
2020-03-30$10.49$10.491,348,500——
2020-03-27$10.40$10.402,169,000——
2020-03-26$10.64$10.642,065,000——
2020-03-25$8.97$8.971,694,500——
2020-03-24$8.66$8.661,729,500——
2020-03-23$8.58$8.581,388,000——
2020-03-20$8.56$8.562,532,000——
2020-03-19$8.80$8.801,923,000——
2020-03-18$8.88$8.881,773,000——
2020-03-17$10.51$10.512,415,500——
2020-03-16$9.20$9.201,818,500——
2020-03-13$11.69$11.692,435,000——
2020-03-12$11.20$11.201,781,000——
2020-03-11$13.57$13.571,212,500——
2020-03-10$13.44$13.442,641,500——
2020-03-09$14.08$14.08767,000——
2020-03-06$15.29$15.291,839,000——
2020-03-05$15.75$15.751,884,500——
2020-03-04$15.92$15.921,003,500——
2020-03-03$15.32$15.321,089,000——
2020-03-02$15.30$15.301,503,500——
2020-02-28$14.93$14.931,846,500——
2020-02-27$14.82$14.821,511,000——
2020-02-26$14.48$14.48957,500——
2020-02-25$14.40$14.401,076,000——
2020-02-24$15.12$15.12466,000——
2020-02-21$15.46$15.46567,000——
2020-02-20$15.66$15.66614,000——
2020-02-19$15.71$15.71416,500——
2020-02-18$15.67$15.67628,000——
2020-02-14$15.54$15.54604,000——
2020-02-13$15.43$15.43445,500——
2020-02-12$15.16$15.16500,500——
2020-02-11$15.03$15.03382,500——
2020-02-10$14.97$14.97445,000——
2020-02-07$14.87$14.87676,000——
2020-02-06$14.83$14.831,061,500——
2020-02-05$14.98$14.981,119,000——
2020-02-04$14.89$14.891,241,000——
2020-02-03$14.84$14.84753,000——
2020-01-31$14.62$14.62881,500——
2020-01-30$14.90$14.901,419,500——
2020-01-29$14.77$14.77524,500——
2020-01-28$14.86$14.86814,500——
2020-01-27$14.67$14.67777,000——
2020-01-24$14.73$14.73879,000——
2020-01-23$14.75$14.751,427,500——
2020-01-22$14.62$14.62810,000——
2020-01-21$14.45$14.45731,000——
2020-01-17$14.45$14.45571,500——
2020-01-16$14.52$14.52702,500——
2020-01-15$14.39$14.39973,500——
2020-01-14$14.21$14.21652,500——
2020-01-13$14.36$14.361,088,000——
2020-01-10$14.08$14.08551,500——
2020-01-09$14.10$14.101,041,000——
2020-01-08$14.10$14.10435,500——
2020-01-07$13.95$13.95575,000——
2020-01-06$14.03$14.03543,000——
2020-01-03$14.10$14.10778,500——
2020-01-02$14.00$14.00778,000——