ExlService Holdings Inc. Common Stockのデータ

ExlService Holdings Inc. Common Stockの基本情報

名前 ExlService Holdings Inc. Common Stock
ティッカー EXLS
国 United States
上場年 2006.0
セクター Miscellaneous

ExlService Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.31 83.7 86.31 83.87 177400.0 83.87
2021-02-12 86.52 84.78 85.61 86.02 75400.0 86.02
2021-02-11 88.0 84.76 86.75 86.11 221900.0 86.11
2021-02-10 86.73 83.69 85.42 86.09 180600.0 86.09
2021-02-09 86.25 80.1 83.75 86.03 119100.0 86.03
2021-02-08 84.12 82.19 82.19 83.87 104600.0 83.87
2021-02-05 81.75 79.82 79.82 81.75 191500.0 81.75
2021-02-04 79.79 77.96 78.79 79.6 97200.0 79.6
2021-02-03 79.94 77.76 79.79 78.41 122600.0 78.41
2021-02-02 81.01 78.91 79.11 80.09 144600.0 80.09
2021-02-01 79.46 76.99 77.01 78.79 150200.0 78.79
2021-01-29 81.14 76.39 81.14 76.68 190500.0 76.68
2021-01-28 82.93 80.55 81.59 81.49 142400.0 81.49
2021-01-27 83.87 80.35 83.87 80.6 150900.0 80.6
2021-01-26 86.6 83.41 84.69 84.11 153000.0 84.11
2021-01-25 86.96 83.87 86.42 84.27 130200.0 84.27
2021-01-22 86.83 84.11 84.32 86.6 129100.0 86.6
2021-01-21 87.66 85.1 87.66 85.1 117600.0 85.1
2021-01-20 87.83 85.85 85.85 87.32 101200.0 87.32
2021-01-19 86.28 83.85 85.23 85.61 95200.0 85.61
2021-01-15 86.32 84.52 85.28 84.87 82200.0 84.87
2021-01-14 86.87 85.33 85.33 85.83 83600.0 85.83
2021-01-13 86.93 84.85 86.01 84.9 84800.0 84.9
2021-01-12 86.49 85.01 86.04 86.24 80400.0 86.24
2021-01-11 87.49 85.51 86.35 85.89 85300.0 85.89
2021-01-08 89.29 86.69 88.1 87.39 131600.0 87.39
2021-01-07 87.67 85.51 85.69 87.42 160300.0 87.42
2021-01-06 86.41 84.23 84.43 85.62 255800.0 85.62
2021-01-05 84.51 83.37 83.53 84.0 131900.0 84.0
2021-01-04 85.95 82.46 85.38 83.87 135600.0 83.87
2020-12-31 85.49 84.91 85.23 85.13 81200.0 85.13
2020-12-30 86.71 85.04 85.17 85.42 69500.0 85.42
2020-12-29 86.93 85.06 86.59 85.16 87500.0 85.16
2020-12-28 87.54 85.85 86.87 86.44 139800.0 86.44
2020-12-24 86.59 84.96 85.35 86.22 45100.0 86.22
2020-12-23 86.46 85.02 86.17 85.1 82200.0 85.1
2020-12-22 86.16 84.85 85.69 85.7 95700.0 85.7
2020-12-21 86.27 84.01 85.22 85.35 94100.0 85.35
2020-12-18 87.38 85.8 86.34 86.45 412900.0 86.45
2020-12-17 86.47 84.66 84.91 86.2 193100.0 86.2
2020-12-16 85.06 84.02 84.95 84.91 147000.0 84.91
2020-12-15 85.02 83.69 84.56 84.92 183700.0 84.92
2020-12-14 84.92 83.42 83.83 84.3 216500.0 84.3
2020-12-11 84.34 82.7 83.05 83.39 124300.0 83.39
2020-12-10 83.87 82.36 83.27 83.58 140100.0 83.58
2020-12-09 85.06 83.72 84.48 83.83 116100.0 83.83
2020-12-08 84.62 83.55 83.68 84.29 175700.0 84.29
2020-12-07 84.95 83.88 84.14 84.13 99000.0 84.13
2020-12-04 84.95 83.91 83.97 84.51 87100.0 84.51
2020-12-03 84.75 83.59 84.09 83.89 91500.0 83.89
2020-12-02 84.76 83.34 83.96 84.44 87900.0 84.44
2020-12-01 84.98 83.38 83.93 84.09 158600.0 84.09
2020-11-30 84.15 82.67 83.73 83.26 286300.0 83.26
2020-11-27 86.25 83.57 86.25 84.23 50900.0 84.23
2020-11-25 84.2 82.69 83.05 83.95 166200.0 83.95
2020-11-24 83.8 81.84 83.11 83.16 198400.0 83.16
2020-11-23 82.53 80.68 81.24 82.07 146200.0 82.07
2020-11-20 81.69 80.03 80.36 80.86 108000.0 80.86
2020-11-19 81.5 79.7 80.58 80.91 127200.0 80.91
2020-11-18 82.95 80.71 82.28 80.85 139300.0 80.85
2020-11-17 82.85 80.92 81.46 82.21 212800.0 82.21
2020-11-16 82.84 81.5 82.83 81.97 159200.0 81.97
2020-11-13 82.5 80.78 80.99 81.86 116000.0 81.86
2020-11-12 83.09 79.92 82.26 80.54 189600.0 80.54
2020-11-11 83.5 82.08 82.98 82.85 106500.0 82.85
2020-11-10 82.72 80.25 81.38 82.58 227900.0 82.58
2020-11-09 85.2 80.44 83.48 81.21 217500.0 81.21
2020-11-06 80.98 79.67 80.98 80.31 106300.0 80.31
2020-11-05 80.76 79.33 80.1 80.48 137600.0 80.48
2020-11-04 81.71 78.2 78.35 79.37 160300.0 79.37
2020-11-03 79.59 76.7 77.85 78.87 323000.0 78.87
2020-11-02 77.0 75.73 76.24 76.95 183200.0 76.95
2020-10-30 76.83 73.31 74.45 75.74 282700.0 75.74
2020-10-29 74.86 72.81 73.25 74.49 230700.0 74.49
2020-10-28 74.65 67.76 73.87 73.12 210900.0 73.12
2020-10-27 76.0 74.01 74.87 75.24 175900.0 75.24
2020-10-26 75.3 74.25 74.69 75.02 175200.0 75.02
2020-10-23 76.19 75.04 75.42 75.48 138900.0 75.48
2020-10-22 75.16 73.38 74.57 74.98 112200.0 74.98
2020-10-21 75.37 73.02 73.84 74.25 212500.0 74.25
2020-10-20 74.31 72.62 72.81 73.76 119900.0 73.76
2020-10-19 73.99 72.28 72.8 72.44 149500.0 72.44
2020-10-16 72.7 71.13 71.78 72.42 143000.0 72.42
2020-10-15 72.74 70.06 71.01 71.94 227800.0 71.94
2020-10-14 72.13 71.28 71.62 71.66 183500.0 71.66
2020-10-13 72.22 70.41 70.41 72.04 258200.0 72.04
2020-10-12 71.3 69.72 70.04 70.95 134200.0 70.95
2020-10-09 70.44 69.38 69.49 70.08 116800.0 70.08
2020-10-08 69.77 68.04 68.68 69.17 196000.0 69.17
2020-10-07 69.34 67.15 68.69 67.85 187800.0 67.85
2020-10-06 69.28 67.63 68.18 68.23 189300.0 68.23
2020-10-05 67.74 66.38 66.72 67.73 103700.0 67.73
2020-10-02 66.76 64.22 64.22 66.24 90000.0 66.24
2020-10-01 67.05 64.77 67.05 65.86 175900.0 65.86
2020-09-30 67.09 65.6 66.14 65.97 338300.0 65.97
2020-09-29 66.17 65.12 65.32 66.05 117300.0 66.05
2020-09-28 65.96 64.18 64.18 65.48 163300.0 65.48
2020-09-25 63.46 61.45 61.45 63.28 143600.0 63.28
2020-09-24 62.45 60.97 61.69 61.98 195600.0 61.98
2020-09-23 64.16 61.8 63.68 61.86 242400.0 61.86
2020-09-22 63.72 62.14 62.83 63.63 187400.0 63.63
2020-09-21 64.03 61.29 63.94 62.43 280700.0 62.43
2020-09-18 67.7 64.45 67.7 64.99 563900.0 64.99
2020-09-17 66.96 64.78 65.5 66.7 256800.0 66.7
2020-09-16 67.62 66.11 66.83 66.25 295400.0 66.25
2020-09-15 69.16 66.71 67.05 67.04 347400.0 67.04
2020-09-14 62.45 60.97 61.43 61.74 107100.0 61.74
2020-09-11 62.16 59.97 62.16 60.72 140900.0 60.72
2020-09-10 62.59 61.38 61.82 61.8 126800.0 61.8
2020-09-09 63.11 61.61 63.11 61.71 190700.0 61.71
2020-09-08 63.82 61.09 61.72 62.78 184900.0 62.78
2020-09-04 63.8 61.86 63.8 62.33 128100.0 62.33
2020-09-03 65.28 62.59 65.28 63.02 106700.0 63.02
2020-09-02 65.74 63.36 63.64 65.55 114500.0 65.55
2020-09-01 63.8 63.23 63.52 63.52 102500.0 63.52
2020-08-31 64.65 63.69 64.2 63.69 150100.0 63.69
2020-08-28 65.48 64.02 65.39 64.37 87600.0 64.37
2020-08-27 65.63 64.88 65.14 65.02 75700.0 65.02
2020-08-26 65.85 64.58 65.85 64.76 102900.0 64.76
2020-08-25 66.2 65.24 66.2 65.56 62400.0 65.56
2020-08-24 66.2 65.22 65.22 65.96 71300.0 65.96
2020-08-21 65.34 64.32 65.34 64.77 79300.0 64.77
2020-08-20 66.38 65.13 65.55 65.17 67200.0 65.17
2020-08-19 67.82 65.78 67.49 66.17 132200.0 66.17
2020-08-18 67.87 67.0 67.87 67.32 96000.0 67.32
2020-08-17 68.34 67.55 68.12 67.82 61300.0 67.82
2020-08-14 68.31 67.32 67.72 67.83 137800.0 67.83
2020-08-13 68.22 67.34 67.34 67.98 115200.0 67.98
2020-08-12 68.76 67.17 68.09 67.73 110000.0 67.73
2020-08-11 68.98 67.25 68.16 67.55 137500.0 67.55
2020-08-10 68.1 66.99 68.1 67.46 99800.0 67.46
2020-08-07 67.85 65.99 66.12 67.65 123000.0 67.65
2020-08-06 68.39 64.44 66.9 66.68 195100.0 66.68
2020-08-05 66.5 64.87 65.69 65.49 86500.0 65.49
2020-08-04 65.78 64.37 64.93 65.03 97400.0 65.03
2020-08-03 64.98 63.39 64.58 64.94 90100.0 64.94
2020-07-31 64.2 62.73 63.97 64.06 131300.0 64.06
2020-07-30 64.42 63.19 63.5 64.26 63500.0 64.26
2020-07-29 64.64 62.74 63.42 64.45 92500.0 64.45
2020-07-28 64.51 62.88 64.22 63.04 67900.0 63.04
2020-07-27 64.66 63.01 63.24 64.58 83200.0 64.58
2020-07-24 64.41 63.22 64.41 63.31 81700.0 63.31
2020-07-23 65.62 64.2 64.41 64.64 149600.0 64.64
2020-07-22 64.89 63.62 63.62 64.42 130700.0 64.42
2020-07-21 64.85 63.52 63.94 63.95 126400.0 63.95
2020-07-20 64.33 63.21 63.41 63.44 99200.0 63.44
2020-07-17 64.45 62.8 63.03 63.82 100300.0 63.82
2020-07-16 63.78 62.43 62.43 63.12 114800.0 63.12
2020-07-15 63.99 62.3 62.37 63.08 146500.0 63.08
2020-07-14 60.9 59.2 59.79 60.9 118600.0 60.9
2020-07-13 61.29 59.58 60.56 59.72 108400.0 59.72
2020-07-10 60.37 58.15 58.83 59.96 93000.0 59.96
2020-07-09 59.64 57.88 59.59 58.82 220700.0 58.82
2020-07-08 60.94 59.02 60.01 59.53 135000.0 59.53
2020-07-07 62.15 60.15 61.28 60.3 159100.0 60.3
2020-07-06 64.38 61.48 63.75 61.74 127900.0 61.74
2020-07-02 63.79 62.19 63.27 62.49 183700.0 62.49
2020-07-01 63.82 62.17 63.39 62.37 189600.0 62.37
2020-06-30 63.63 62.1 62.17 63.4 148900.0 63.4
2020-06-29 62.85 60.78 61.98 62.51 165800.0 62.51
2020-06-26 63.56 60.94 63.54 61.05 320400.0 61.05
2020-06-25 64.2 61.07 61.41 64.1 164900.0 64.1
2020-06-24 63.9 61.03 63.64 61.43 175100.0 61.43
2020-06-23 64.99 63.02 63.81 64.6 227700.0 64.6
2020-06-22 63.3 61.37 61.37 63.01 258000.0 63.01
2020-06-19 64.08 61.92 63.47 61.93 372300.0 61.93
2020-06-18 63.26 61.48 61.48 62.83 199400.0 62.83
2020-06-17 63.59 61.77 63.57 62.19 169100.0 62.19
2020-06-16 64.78 62.62 63.09 63.37 235500.0 63.37
2020-06-15 61.47 57.26 57.26 60.72 192500.0 60.72
2020-06-12 61.25 57.76 60.65 59.26 149800.0 59.26
2020-06-11 61.67 58.59 60.27 58.68 308200.0 58.68
2020-06-10 64.49 61.53 63.9 62.6 183700.0 62.6
2020-06-09 65.41 63.77 65.29 64.06 144300.0 64.06
2020-06-08 67.22 65.82 67.22 66.44 141200.0 66.44
2020-06-05 68.05 64.9 66.18 66.21 179300.0 66.21
2020-06-04 64.3 62.87 63.54 63.92 201900.0 63.92
2020-06-03 64.88 63.36 63.86 64.3 191500.0 64.3
2020-06-02 63.29 61.69 62.47 63.16 168100.0 63.16
2020-06-01 62.42 60.63 61.28 61.81 243100.0 61.81
2020-05-29 62.38 60.59 62.38 61.17 211900.0 61.17
2020-05-28 65.94 62.28 65.59 62.8 204100.0 62.8
2020-05-27 65.05 62.2 63.76 64.79 243500.0 64.79
2020-05-26 62.64 60.67 61.29 62.34 229100.0 62.34
2020-05-22 59.03 57.99 58.73 58.9 175000.0 58.9
2020-05-21 59.13 57.53 58.75 58.43 203900.0 58.43
2020-05-20 58.65 56.54 57.16 57.87 291100.0 57.87
2020-05-19 58.73 56.11 58.73 56.23 381200.0 56.23
2020-05-18 59.26 55.94 56.81 58.66 265600.0 58.66
2020-05-15 54.96 53.05 53.77 54.38 594300.0 54.38
2020-05-14 55.19 51.09 52.03 54.4 328300.0 54.4
2020-05-13 56.55 52.97 55.35 53.41 420700.0 53.41
2020-05-12 60.14 57.95 60.14 58.21 331700.0 58.21
2020-05-11 61.2 58.69 60.6 59.93 309800.0 59.93
2020-05-08 62.41 59.2 60.54 61.45 265000.0 61.45
2020-05-07 63.67 57.7 63.34 58.84 511500.0 58.84
2020-05-06 62.38 60.78 62.04 62.07 183800.0 62.07
2020-05-05 63.47 61.24 61.86 62.03 248300.0 62.03
2020-05-04 61.55 59.87 60.75 61.27 194000.0 61.27
2020-05-01 61.6 59.52 59.73 61.41 220300.0 61.41
2020-04-30 65.32 61.3 64.36 61.73 346700.0 61.73
2020-04-29 66.51 62.21 62.24 65.53 245200.0 65.53
2020-04-28 62.16 59.87 61.17 60.47 268100.0 60.47
2020-04-27 60.86 56.41 56.79 60.0 441000.0 60.0
2020-04-24 56.55 54.19 55.03 56.2 216900.0 56.2
2020-04-23 55.22 52.75 53.82 55.05 197900.0 55.05
2020-04-22 53.74 52.29 53.27 53.28 115900.0 53.28
2020-04-21 52.51 51.11 52.09 52.41 166200.0 52.41
2020-04-20 54.75 52.01 53.64 53.4 120700.0 53.4
2020-04-17 55.37 53.88 55.24 54.8 193500.0 54.8
2020-04-16 54.04 50.76 52.99 51.93 184400.0 51.93
2020-04-15 55.19 52.32 53.66 52.83 168800.0 52.83
2020-04-14 57.79 54.13 55.31 55.61 178900.0 55.61
2020-04-13 56.05 52.02 55.29 54.21 379000.0 54.21
2020-04-09 57.83 54.33 55.44 55.57 322000.0 55.57
2020-04-08 55.01 50.27 51.34 54.19 236500.0 54.19
2020-04-07 53.65 50.32 50.86 50.67 228600.0 50.67
2020-04-06 50.45 48.41 48.51 49.49 362800.0 49.49
2020-04-03 50.17 45.79 49.62 46.7 320700.0 46.7
2020-04-02 50.58 46.44 47.58 50.26 251300.0 50.26
2020-04-01 50.97 47.1 50.35 48.25 272400.0 48.25
2020-03-31 53.36 50.59 52.05 52.03 263500.0 52.03
2020-03-30 52.84 51.1 52.69 52.45 269700.0 52.45
2020-03-27 52.91 49.92 50.58 51.99 433800.0 51.99
2020-03-26 53.78 43.98 45.32 53.19 413000.0 53.19
2020-03-25 45.89 42.46 43.31 44.85 338900.0 44.85
2020-03-24 46.44 40.61 44.78 43.3 345900.0 43.3
2020-03-23 45.7 40.9 43.11 42.91 277600.0 42.91
2020-03-20 47.6 41.65 43.91 42.8 506400.0 42.8
2020-03-19 48.78 41.91 44.35 44.02 384600.0 44.02
2020-03-18 50.96 41.29 50.1 44.42 354600.0 44.42
2020-03-17 52.55 44.78 47.1 52.53 483100.0 52.53
2020-03-16 56.49 45.31 54.16 45.99 363700.0 45.99
2020-03-13 59.61 54.77 57.85 58.45 487000.0 58.45
2020-03-12 64.97 55.98 64.96 55.99 356200.0 55.99
2020-03-11 68.46 64.81 65.72 67.83 242500.0 67.83
2020-03-10 72.11 66.07 72.11 67.19 528300.0 67.19
2020-03-09 74.16 70.2 72.48 70.38 153400.0 70.38
2020-03-06 78.98 73.76 76.93 76.45 367800.0 76.45
2020-03-05 79.31 76.76 77.94 78.77 376900.0 78.77
2020-03-04 79.78 76.28 77.92 79.6 200700.0 79.6
2020-03-03 78.49 75.46 76.85 76.59 217800.0 76.59
2020-03-02 76.84 73.95 75.16 76.51 300700.0 76.51
2020-02-28 77.66 72.94 75.21 74.65 369300.0 74.65
2020-02-27 77.3 72.0 77.3 74.09 302200.0 74.09
2020-02-26 73.07 70.88 72.19 72.38 191500.0 72.38
2020-02-25 75.63 71.76 75.45 72.0 215200.0 72.0
2020-02-24 76.47 75.04 75.25 75.61 93200.0 75.61
2020-02-21 78.2 76.84 78.2 77.28 113400.0 77.28
2020-02-20 78.54 76.73 78.34 78.28 122800.0 78.28
2020-02-19 78.86 78.18 78.49 78.56 83300.0 78.56
2020-02-18 78.56 77.6 77.63 78.34 125600.0 78.34