Stockscreener 앱 받기
46.54
0.70%
-0.33
시장 영업 전:
47.70
1.16
+2.49%
Exlservice Holdings Inc 주식 (EXLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $47.10 | $46.36 | $0.74 | 1,223,088.0 | -0.70% |
| 2025-05-02 | $47.78 | $46.56 | $1.22 | 1,983,112.0 | +1.21% |
| 2025-05-01 | $48.79 | $46.27 | $2.52 | 2,805,242.0 | -4.48% |
| 2025-04-30 | $48.78 | $43.77 | $5.01 | 4,216,027.0 | +7.78% |
| 2025-04-29 | $45.32 | $44.11 | $1.21 | 1,388,293.0 | +1.17% |
| 2025-04-28 | $45.16 | $43.70 | $1.46 | 2,099,656.0 | +0.07% |
| 2025-04-25 | $44.71 | $43.87 | $0.84 | 1,545,738.0 | -0.87% |
| 2025-04-24 | $45.01 | $43.69 | $1.32 | 1,229,564.0 | +1.68% |
| 2025-04-23 | $44.81 | $43.72 | $1.09 | 1,791,844.0 | +1.57% |
| 2025-04-22 | $44.29 | $43.34 | $0.95 | 1,516,237.0 | +0.21% |
| 2025-04-21 | $44.79 | $42.96 | $1.83 | 1,146,587.0 | -3.52% |
| 2025-04-17 | $45.70 | $44.83 | $0.875 | 1,538,529.0 | -1.30% |
| 2025-04-16 | $46.16 | $45.02 | $1.14 | 846,569.0 | -0.89% |
| 2025-04-15 | $46.27 | $45.45 | $0.83 | 642,928.0 | +0.92% |
| 2025-04-14 | $45.72 | $44.55 | $1.17 | 1,445,065.0 | +1.18% |
| 2025-04-11 | $45.01 | $43.46 | $1.55 | 1,368,635.0 | +2.09% |
| 2025-04-10 | $44.73 | $42.31 | $2.42 | 1,380,802.0 | -2.11% |
| 2025-04-09 | $45.35 | $41.22 | $4.13 | 1,329,036.0 | +7.46% |
| 2025-04-08 | $43.97 | $41.29 | $2.68 | 1,178,209.0 | -0.90% |
Exlservice Holdings Inc 주식 (EXLS) 연도별 가격 이력
이 심층 분석에서는 Exlservice Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Exlservice Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Exlservice Holdings Inc 주식 (EXLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $48.79 | $46.27 | $2.52 | 7,234,530.0 | -4.00% |
| 2025-04 | $48.78 | $39.51 | $9.27 | 32,848,975.0 | +2.69% |
| 2025-03 | $48.67 | $45.20 | $3.47 | 21,674,558.0 | -2.56% |
| 2025-02 | $52.43 | $47.47 | $4.96 | 22,061,627.0 | -3.60% |
| 2025-01 | $51.07 | $43.68 | $7.39 | 19,108,793.0 | +13.25% |
Exlservice Holdings Inc 주식 (EXLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.98 | $43.70 | $3.28 | 13,561,007.0 | -4.53% |
| 2024-11 | $47.37 | $41.22 | $6.15 | 17,306,799.0 | +11.26% |
| 2024-10 | $42.27 | $37.81 | $4.46 | 17,376,153.0 | +9.23% |
| 2024-09 | $38.72 | $35.16 | $3.56 | 18,153,431.0 | +4.41% |
| 2024-08 | $36.74 | $31.87 | $4.87 | 19,122,154.0 | +3.63% |
| 2024-07 | $35.70 | $30.99 | $4.71 | 16,461,969.0 | +12.44% |
| 2024-06 | $31.79 | $28.59 | $3.20 | 22,062,060.0 | +5.02% |
| 2024-05 | $31.41 | $28.82 | $2.59 | 19,208,932.0 | +2.97% |
| 2024-04 | $31.81 | $28.16 | $3.65 | 25,260,464.0 | -8.81% |
| 2024-03 | $32.89 | $29.73 | $3.16 | 20,065,309.0 | +2.19% |
| 2024-02 | $32.00 | $29.55 | $2.45 | 17,721,976.0 | -0.51% |
| 2024-01 | $33.40 | $29.59 | $3.81 | 15,317,451.0 | +1.39% |
Exlservice Holdings Inc 주식 (EXLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.47 | $28.07 | $3.40 | 19,290,959.0 | +8.74% |
| 2023-11 | $28.50 | $25.40 | $3.10 | 16,253,005.0 | +8.66% |
| 2023-10 | $30.12 | $25.17 | $4.95 | 30,728,944.0 | -6.88% |
| 2023-09 | $29.74 | $27.94 | $1.80 | 17,874,659.0 | -4.07% |
| 2023-08 | $142.3 | $27.16 | $115.1 | 20,242,268.0 | -79.26% |
| 2023-07 | $165.2 | $140.3 | $24.83 | 4,657,861.0 | -6.69% |
| 2023-06 | $158.2 | $145.4 | $12.79 | 6,292,147.0 | +0.08% |
| 2023-05 | $179.7 | $146.3 | $33.44 | 5,907,030.0 | -15.38% |
| 2023-04 | $179.1 | $157.7 | $21.37 | 3,480,204.0 | +10.23% |
| 2023-03 | $167.7 | $149.2 | $18.50 | 5,400,897.0 | -1.63% |
| 2023-02 | $177.3 | $163.3 | $14.03 | 3,997,903.0 | -3.57% |
| 2023-01 | $177.0 | $164.3 | $12.68 | 3,002,824.0 | +0.69% |
0.18%
0.31%
자본화:
|
볼륨(24시간):