ExlService Stock Price History
NASDAQ: EXLSConsumer DiscretionaryBusiness ServicesUSD
36.79-0.08 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXLS price history at a glance
The price history for ExlService (EXLS) on this page begins on October 16, 2006, when the stock closed at $3.77; it most recently closed at $36.79 on October 5, 2026. The highest price in this record is $52.43, reached on February 3, 2025; the latest close is 29.8% below that peak. Across the 19 complete calendar years in the table, EXLS finished higher in 13 and lower in 6. Its best year was 2009 (+110.3%) and its worst was 2008 (-54.2%).
Over roughly 20 years the share price changed +876.4%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, EXLS has lost 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $52.43
- Date of high
- Feb 3, 2025
- Low since 2006
- $0.886
- Date of low
- Nov 17, 2008
- 52-week high
- $43.88
- 52-week low
- $24.85
- IPO year
- 2006
- Last close
- $36.79
EXLS returns
1 week
+2.91%
1 month
+5.26%
3 months
+34.76%
6 months
+25.69%
Year to date
-13.31%
1 year
-12.38%
3 years
+26.34%
5 years
+48.17%
EXLS price return, excluding dividends.
EXLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.79 | -10.73% |
| 2025 | 41.21 | -7.87% |
| 2024 | 44.73 | +44.99% |
| 2023 | 30.85 | -8.96% |
| 2022 | 33.89 | +17.03% |
| 2021 | 28.95 | +70.06% |
| 2020 | 17.03 | +20.75% |
| 2019 | 14.10 | +34.75% |
| 2018 | 10.46 | -13.31% |
| 2017 | 12.07 | +19.65% |
| 2016 | 10.09 | +12.26% |
| 2015 | 8.99 | +60.06% |
| 2014 | 5.61 | +4.31% |
| 2013 | 5.38 | -3.13% |
| 2012 | 5.56 | +24.18% |
| 2011 | 4.47 | +4.14% |
| 2010 | 4.30 | +18.35% |
| 2009 | 3.63 | +110.31% |
| 2008 | 1.73 | -54.17% |
| 2007 | 3.77 | -10.50% |
| 2006* | 4.21 | +11.68% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
EXLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.88 | 37.25 | 36.65 | 36.79 | -0.22% | |
| 35.51 | 36.99 | 35.21 | 36.87 | +3.83% | |
| 35.43 | 35.76 | 35.37 | 35.51 | +0.28% | |
| 35.90 | 36.11 | 35.24 | 35.41 | -1.36% | |
| 35.90 | 36.18 | 35.54 | 35.90 | +0.42% | |
| 36.40 | 37.39 | 35.61 | 35.75 | -2.00% | |
| 35.38 | 37.02 | 35.38 | 36.48 | +6.11% | |
| 34.54 | 34.70 | 34.21 | 34.38 | -0.58% | |
| 34.32 | 34.84 | 34.05 | 34.58 | -0.06% | |
| 34.57 | 34.67 | 34.17 | 34.60 | -0.43% | |
| 34.93 | 35.33 | 34.51 | 34.75 | -1.17% | |
| 35.06 | 35.61 | 34.63 | 35.16 | +0.95% | |
| 35.28 | 35.58 | 34.82 | 34.83 | -0.54% | |
| 35.95 | 35.98 | 34.80 | 35.02 | -0.68% | |
| 35.11 | 35.75 | 35.00 | 35.26 | +0.31% | |
| 35.23 | 35.60 | 34.72 | 35.15 | -0.93% | |
| 35.74 | 35.92 | 35.44 | 35.48 | -1.03% | |
| 35.94 | 36.09 | 35.57 | 35.85 | -1.21% | |
| 36.08 | 36.83 | 36.03 | 36.29 | -0.44% | |
| 36.04 | 36.77 | 35.93 | 36.45 | +3.37% | |
| 34.62 | 35.33 | 34.33 | 35.26 | +1.85% | |
| 34.95 | 35.24 | 34.57 | 34.62 | -0.94% | |
| 35.48 | 35.60 | 34.83 | 34.95 | -1.60% | |
| 36.19 | 36.43 | 34.94 | 35.52 | -3.03% | |
| 36.77 | 36.99 | 36.04 | 36.63 | -1.85% | |
| 37.30 | 37.97 | 36.70 | 37.32 | +1.11% | |
| 36.95 | 37.63 | 36.74 | 36.91 | -1.36% | |
| 38.17 | 38.61 | 37.36 | 37.42 | -1.73% | |
| 38.10 | 38.63 | 38.07 | 38.08 | -0.83% | |
| 38.18 | 38.86 | 38.18 | 38.40 | +0.58% | |
| 37.62 | 38.26 | 37.48 | 38.18 | +1.81% | |
| 37.44 | 37.68 | 37.15 | 37.50 | +0.13% | |
| 37.32 | 37.74 | 37.05 | 37.45 | -0.56% | |
| 37.62 | 38.33 | 37.50 | 37.66 | +0.35% | |
| 37.03 | 38.05 | 36.99 | 37.53 | +1.30% | |
| 36.86 | 37.89 | 36.83 | 37.05 | +0.08% | |
| 35.70 | 37.41 | 35.60 | 37.02 | +4.37% | |
| 34.77 | 35.90 | 34.72 | 35.47 | +2.63% | |
| 34.52 | 34.87 | 34.37 | 34.56 | -0.75% | |
| 35.64 | 35.74 | 34.52 | 34.82 | -1.55% | |
| 34.43 | 35.40 | 34.19 | 35.37 | +3.03% | |
| 34.16 | 34.73 | 34.05 | 34.33 | -1.63% | |
| 34.89 | 35.40 | 34.74 | 34.90 | -0.48% | |
| 34.70 | 35.36 | 34.42 | 35.07 | +0.52% | |
| 34.83 | 35.26 | 34.49 | 34.89 | +0.66% | |
| 33.68 | 34.71 | 33.33 | 34.66 | +2.91% | |
| 34.94 | 35.05 | 33.54 | 33.68 | -2.06% | |
| 33.54 | 34.58 | 33.35 | 34.39 | +0.44% | |
| 34.99 | 35.24 | 33.97 | 34.24 | +0.91% | |
| 33.72 | 34.55 | 33.20 | 33.93 | -1.25% | |
| 36.01 | 36.18 | 33.80 | 34.36 | -4.53% | |
| 31.25 | 36.20 | 31.05 | 35.99 | +17.88% | |
| 29.21 | 30.59 | 29.21 | 30.53 | +6.90% | |
| 27.89 | 29.01 | 27.88 | 28.56 | +3.22% | |
| 27.00 | 27.76 | 27.00 | 27.67 | +2.94% | |
| 26.81 | 26.93 | 26.23 | 26.88 | +0.19% | |
| 27.55 | 27.69 | 26.70 | 26.83 | -1.90% | |
| 27.79 | 28.12 | 27.23 | 27.35 | -2.98% | |
| 27.94 | 28.39 | 27.46 | 28.19 | +0.11% | |
| 28.64 | 29.01 | 27.83 | 28.16 | -1.85% | |
| 28.15 | 29.07 | 27.92 | 28.69 | +4.02% | |
| 27.57 | 28.26 | 27.47 | 27.58 | +0.95% | |
| 27.23 | 28.00 | 27.21 | 27.32 | -4.11% | |
| 27.89 | 28.50 | 27.48 | 28.49 | +4.36% | |
| 28.04 | 28.20 | 27.21 | 27.30 | -1.09% | |
| 26.77 | 27.62 | 26.40 | 27.60 | +0.80% | |
| 27.59 | 27.88 | 27.37 | 27.38 | -1.65% | |
| 27.92 | 28.47 | 27.82 | 27.84 | +2.62% | |
| 27.15 | 27.39 | 26.50 | 27.13 | +0.41% | |
| 27.00 | 27.62 | 26.94 | 27.02 | +0.86% | |
| 26.33 | 27.23 | 26.20 | 26.79 | +3.60% | |
| 25.38 | 25.91 | 24.85 | 25.86 | +1.13% | |
| 26.58 | 26.92 | 25.29 | 25.57 | -1.65% | |
| 25.25 | 26.13 | 25.22 | 26.00 | +3.09% | |
| 26.15 | 26.23 | 25.15 | 25.22 | -4.25% | |
| 26.19 | 26.69 | 25.93 | 26.34 | +0.69% | |
| 25.95 | 26.30 | 25.66 | 26.16 | +2.15% | |
| 25.82 | 26.01 | 25.18 | 25.61 | -1.23% | |
| 27.26 | 27.26 | 25.65 | 25.93 | -6.93% | |
| 28.30 | 29.19 | 27.74 | 27.86 | -3.23% | |
| 28.52 | 28.97 | 28.37 | 28.79 | +1.34% | |
| 28.69 | 29.16 | 28.18 | 28.41 | -1.49% | |
| 28.80 | 29.05 | 28.06 | 28.84 | +0.87% | |
| 28.87 | 29.08 | 28.21 | 28.59 | -1.48% | |
| 29.85 | 29.85 | 28.90 | 29.02 | -2.32% | |
| 29.40 | 30.38 | 29.20 | 29.71 | +0.81% | |
| 29.30 | 29.73 | 29.11 | 29.47 | -0.67% | |
| 29.82 | 30.03 | 29.26 | 29.67 | +0.99% | |
| 30.22 | 30.49 | 29.05 | 29.38 | -0.24% | |
| 29.48 | 29.57 | 28.76 | 29.45 | -0.77% | |
| 29.93 | 30.00 | 29.12 | 29.68 | -2.97% | |
| 28.96 | 30.63 | 28.84 | 30.59 | +5.37% | |
| 28.50 | 29.40 | 28.34 | 29.03 | -0.27% | |
| 28.74 | 29.29 | 28.47 | 29.11 | +1.29% | |
| 28.94 | 29.19 | 28.62 | 28.74 | -0.73% | |
| 29.08 | 29.11 | 28.66 | 28.95 | -1.90% | |
| 29.30 | 29.75 | 29.04 | 29.51 | +0.96% | |
| 29.10 | 29.27 | 28.55 | 29.23 | -0.68% | |
| 28.91 | 29.45 | 28.24 | 29.43 | +1.59% | |
| 29.46 | 30.42 | 28.83 | 28.97 | -0.10% | |
| 27.60 | 29.06 | 27.59 | 29.00 | +5.53% | |
| 27.43 | 27.70 | 27.24 | 27.48 | +1.97% | |
| 27.41 | 27.67 | 26.82 | 26.95 | -0.77% | |
| 29.36 | 29.48 | 26.84 | 27.16 | -8.64% | |
| 30.56 | 30.71 | 29.47 | 29.73 | -1.52% | |
| 31.02 | 31.12 | 30.01 | 30.19 | -2.86% | |
| 31.32 | 31.54 | 30.44 | 31.08 | -0.83% | |
| 30.98 | 31.82 | 30.98 | 31.34 | +1.19% | |
| 31.21 | 31.44 | 30.63 | 30.97 | -0.93% | |
| 31.52 | 31.83 | 30.89 | 31.26 | -1.45% | |
| 31.57 | 32.59 | 31.48 | 31.72 | -0.06% | |
| 32.16 | 32.89 | 31.53 | 31.74 | -0.44% | |
| 31.19 | 32.06 | 30.69 | 31.88 | +2.21% | |
| 33.01 | 33.01 | 30.07 | 31.19 | +1.80% | |
| 30.95 | 31.42 | 30.45 | 30.64 | +0.86% | |
| 30.50 | 30.88 | 30.24 | 30.38 | -0.07% | |
| 30.51 | 30.75 | 30.07 | 30.40 | -0.52% | |
| 31.20 | 31.37 | 29.69 | 30.56 | -3.29% | |
| 31.93 | 32.18 | 31.37 | 31.60 | -0.85% | |
| 31.80 | 32.47 | 31.71 | 31.87 | +0.22% | |
| 31.70 | 32.06 | 31.46 | 31.80 | -0.19% | |
| 31.76 | 32.05 | 31.59 | 31.86 | +1.21% | |
| 31.49 | 31.78 | 31.44 | 31.48 | +0.70% | |
| 30.77 | 31.53 | 30.32 | 31.26 | +1.76% | |
| 30.20 | 31.17 | 30.13 | 30.72 | +2.13% | |
| 29.36 | 30.15 | 29.24 | 30.08 | +2.77% | |
| 29.67 | 29.78 | 28.82 | 29.27 | -1.68% | |
| 30.27 | 30.30 | 29.38 | 29.77 | -2.55% | |
| 31.34 | 31.47 | 30.46 | 30.55 | -0.68% | |
| 30.76 | 31.25 | 30.62 | 30.76 | -0.36% | |
| 30.75 | 31.07 | 30.42 | 30.87 | -0.23% | |
| 30.27 | 31.34 | 29.89 | 30.94 | +1.58% | |
| 30.47 | 30.69 | 29.73 | 30.46 | +0.03% | |
| 30.76 | 31.25 | 30.34 | 30.45 | -0.36% | |
| 30.14 | 30.57 | 29.96 | 30.56 | +2.41% | |
| 30.10 | 30.23 | 29.29 | 29.84 | -1.75% | |
| 30.28 | 30.97 | 30.19 | 30.37 | +0.30% | |
| 30.76 | 31.15 | 29.61 | 30.28 | -0.07% | |
| 30.57 | 30.64 | 29.88 | 30.30 | -1.88% | |
| 31.23 | 31.41 | 30.63 | 30.88 | -0.13% | |
| 30.67 | 31.30 | 30.53 | 30.92 | +0.55% | |
| 30.50 | 31.36 | 30.29 | 30.75 | +0.52% | |
| 30.39 | 31.12 | 30.39 | 30.59 | -0.78% | |
| 30.93 | 31.50 | 30.69 | 30.83 | +3.18% | |
| 29.65 | 30.23 | 29.29 | 29.88 | +0.81% | |
| 30.12 | 30.66 | 29.29 | 29.64 | -0.24% | |
| 30.32 | 30.99 | 29.66 | 29.71 | -2.78% | |
| 30.97 | 31.36 | 30.21 | 30.56 | -0.55% | |
| 32.28 | 32.40 | 30.47 | 30.73 | -4.65% | |
| 32.49 | 32.49 | 31.41 | 32.23 | -0.86% | |
| 32.24 | 32.68 | 31.82 | 32.51 | -0.12% | |
| 31.57 | 32.98 | 31.57 | 32.55 | +0.99% | |
| 31.73 | 32.62 | 31.55 | 32.23 | +0.94% | |
| 30.98 | 31.96 | 30.68 | 31.93 | +2.31% | |
| 30.39 | 31.28 | 30.29 | 31.21 | -0.13% | |
| 30.49 | 31.29 | 30.33 | 31.25 | +0.84% | |
| 29.20 | 31.08 | 29.20 | 30.99 | +8.09% | |
| 28.83 | 28.96 | 26.94 | 28.67 | -0.28% | |
| 28.45 | 29.29 | 27.88 | 28.75 | +0.84% | |
| 30.25 | 30.25 | 28.43 | 28.51 | -5.19% | |
| 30.65 | 30.67 | 29.84 | 30.07 | -1.12% | |
| 30.49 | 31.00 | 30.15 | 30.41 | -1.59% | |
| 30.32 | 30.98 | 29.89 | 30.90 | +2.28% | |
| 30.04 | 30.46 | 29.91 | 30.21 | +0.57% | |
| 29.62 | 30.34 | 29.34 | 30.04 | +1.18% | |
| 30.25 | 30.61 | 28.62 | 29.69 | -1.85% | |
| 31.31 | 31.47 | 30.05 | 30.25 | -3.39% | |
| 30.90 | 31.98 | 30.30 | 31.31 | +0.68% | |
| 31.45 | 31.50 | 29.97 | 31.10 | -1.89% | |
| 31.55 | 32.07 | 31.25 | 31.70 | +1.60% | |
| 32.80 | 33.59 | 31.09 | 31.20 | -3.88% | |
| 32.37 | 33.34 | 31.01 | 32.46 | +0.37% | |
| 39.00 | 39.00 | 32.09 | 32.34 | -18.68% | |
| 39.21 | 39.99 | 38.92 | 39.77 | +1.58% | |
| 38.66 | 39.36 | 38.24 | 39.15 | +1.42% | |
| 39.63 | 40.01 | 38.27 | 38.60 | -2.97% | |
| 40.42 | 40.82 | 39.62 | 39.78 | -1.75% | |
| 42.53 | 42.54 | 40.34 | 40.49 | -5.11% | |
| 42.65 | 43.19 | 42.02 | 42.67 | +0.07% | |
| 42.46 | 42.81 | 42.20 | 42.64 | -0.21% | |
| 42.45 | 43.04 | 42.40 | 42.73 | +0.97% | |
| 41.72 | 42.49 | 41.66 | 42.32 | +1.63% | |
| 42.36 | 42.81 | 41.47 | 41.64 | -2.64% | |
| 42.47 | 42.87 | 42.04 | 42.77 | +0.33% | |
| 42.60 | 43.15 | 42.37 | 42.63 | +0.35% | |
| 41.68 | 42.61 | 41.68 | 42.48 | +1.92% | |
| 42.16 | 42.23 | 41.56 | 41.68 | -1.30% | |
| 42.47 | 42.52 | 42.14 | 42.23 | -1.05% | |
| 42.58 | 43.14 | 42.53 | 42.68 | -0.02% | |
| 42.73 | 43.17 | 42.62 | 42.69 | -0.09% | |
| 42.75 | 43.00 | 42.30 | 42.73 | +0.85% | |
| 41.81 | 42.65 | 41.73 | 42.37 | +0.86% | |
| 41.10 | 42.25 | 40.71 | 42.01 | +1.94% | |
| 42.35 | 42.52 | 41.15 | 41.21 | -2.90% | |
| 42.61 | 42.88 | 42.44 | 42.44 | -0.73% | |
| 43.12 | 43.21 | 42.71 | 42.75 | -1.20% | |
| 43.30 | 43.67 | 43.04 | 43.27 | -0.07% | |
| 43.37 | 43.46 | 43.03 | 43.30 | 0.00% | |
| 43.32 | 43.59 | 43.20 | 43.30 | -0.05% | |
| 43.26 | 43.58 | 43.13 | 43.32 | -0.14% | |
| 43.43 | 43.88 | 43.28 | 43.38 | +0.65% | |
| 42.53 | 43.23 | 42.53 | 43.10 | +0.44% | |
| 42.39 | 43.05 | 42.29 | 42.91 | +1.13% | |
| 41.81 | 42.50 | 41.71 | 42.43 | +1.56% | |
| 42.00 | 42.16 | 41.49 | 41.78 | +0.63% | |
| 41.64 | 41.86 | 41.00 | 41.52 | -0.29% | |
| 41.81 | 42.03 | 41.40 | 41.64 | +0.29% | |
| 40.77 | 41.55 | 40.65 | 41.52 | +1.84% | |
| 40.07 | 40.78 | 40.00 | 40.77 | +1.77% | |
| 40.08 | 40.54 | 39.98 | 40.06 | 0.00% | |
| 40.60 | 40.75 | 39.84 | 40.06 | -1.62% | |
| 40.59 | 41.27 | 40.54 | 40.72 | -0.49% | |
| 40.45 | 41.10 | 40.45 | 40.92 | +1.82% | |
| 39.77 | 40.34 | 39.51 | 40.19 | +1.06% | |
| 39.99 | 40.30 | 39.76 | 39.77 | -0.70% | |
| 39.63 | 40.47 | 39.25 | 40.05 | +0.81% | |
| 39.96 | 40.08 | 39.69 | 39.73 | -0.23% | |
| 39.83 | 40.02 | 39.59 | 39.82 | +0.20% | |
| 39.10 | 39.93 | 39.10 | 39.74 | +2.32% | |
| 39.32 | 39.43 | 38.83 | 38.84 | -1.40% | |
| 39.04 | 39.88 | 38.92 | 39.39 | +1.76% | |
| 39.04 | 39.40 | 38.45 | 38.71 | -0.46% | |
| 38.71 | 39.01 | 38.57 | 38.89 | +0.31% | |
| 38.83 | 39.28 | 38.45 | 38.77 | 0.00% | |
| 39.70 | 39.73 | 38.69 | 38.77 | -2.37% | |
| 39.55 | 40.28 | 39.11 | 39.71 | -0.40% | |
| 39.24 | 39.97 | 39.24 | 39.87 | +0.91% | |
| 39.73 | 40.05 | 39.50 | 39.51 | -0.15% | |
| 39.63 | 39.86 | 39.23 | 39.57 | -0.15% | |
| 39.45 | 39.92 | 39.12 | 39.63 | +0.23% | |
| 38.81 | 39.91 | 38.72 | 39.54 | +2.04% | |
| 39.23 | 39.44 | 37.94 | 38.75 | -1.82% | |
| 39.60 | 39.97 | 39.03 | 39.47 | -0.20% | |
| 39.99 | 39.99 | 38.98 | 39.55 | +1.00% | |
| 39.10 | 39.39 | 38.64 | 39.16 | +0.15% | |
| 40.55 | 40.72 | 38.20 | 39.10 | -2.78% | |
| 38.84 | 40.73 | 38.73 | 40.22 | +4.36% | |
| 39.39 | 39.96 | 37.30 | 38.54 | -7.07% | |
| 41.49 | 41.62 | 41.07 | 41.47 | 0.00% | |
| 41.36 | 41.70 | 41.11 | 41.47 | +0.63% | |
| 41.51 | 41.67 | 41.18 | 41.21 | -0.27% | |
| 41.27 | 41.55 | 40.95 | 41.32 | +0.10% | |
| 41.42 | 41.99 | 41.22 | 41.28 | -0.34% | |
| 40.72 | 41.67 | 40.64 | 41.42 | +1.74% | |
| 40.74 | 40.84 | 40.28 | 40.71 | +0.92% | |
| 39.74 | 40.57 | 39.70 | 40.34 | +1.69% | |
| 40.50 | 40.58 | 39.60 | 39.67 | -1.90% | |
| 41.11 | 41.18 | 40.36 | 40.44 | -1.39% | |
| 40.45 | 41.21 | 40.34 | 41.01 | +0.49% | |
| 41.27 | 41.47 | 40.80 | 40.81 | -1.07% | |
| 42.18 | 42.34 | 41.14 | 41.25 | -1.76% | |
| 42.52 | 42.72 | 41.92 | 41.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXLS chart for longer ranges.