EXLS(EXLS)
EXLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $29.23 | $29.75 | $29.04 | $29.51 | 1.61M |
| 5/21/2026 | $29.10 | $29.27 | $28.55 | $29.23 | 1.88M |
| 5/20/2026 | $28.91 | $29.45 | $28.24 | $29.43 | 2.43M |
| 5/19/2026 | $29.46 | $30.42 | $28.83 | $28.97 | 3.85M |
| 5/18/2026 | $27.60 | $29.06 | $27.59 | $29.00 | 3.00M |
| 5/15/2026 | $27.43 | $27.70 | $27.24 | $27.48 | 2.96M |
| 5/14/2026 | $27.41 | $27.67 | $26.82 | $26.95 | 3.61M |
| 5/13/2026 | $29.36 | $29.48 | $26.84 | $27.16 | 3.45M |
| 5/12/2026 | $30.56 | $30.71 | $29.47 | $29.73 | 2.75M |
| 5/11/2026 | $31.02 | $31.12 | $30.01 | $30.19 | 2.67M |
| 5/8/2026 | $31.32 | $31.54 | $30.44 | $31.08 | 1.76M |
| 5/7/2026 | $30.98 | $31.82 | $30.98 | $31.34 | 1.81M |
| 5/6/2026 | $31.21 | $31.44 | $30.63 | $30.97 | 2.32M |
| 5/5/2026 | $31.52 | $31.83 | $30.89 | $31.26 | 3.02M |
| 5/4/2026 | $31.57 | $32.59 | $31.48 | $31.72 | 2.47M |
| 5/1/2026 | $32.16 | $32.89 | $31.53 | $31.74 | 2.51M |
| 4/30/2026 | $31.19 | $32.06 | $30.69 | $31.88 | 4.59M |
| 4/29/2026 | $33.01 | $33.01 | $30.07 | $31.19 | 3.81M |
| 4/28/2026 | $30.95 | $31.42 | $30.45 | $30.64 | 2.68M |
| 4/27/2026 | $30.50 | $30.88 | $30.24 | $30.38 | 1.87M |
| 4/24/2026 | $30.51 | $30.75 | $30.07 | $30.40 | 1.90M |
| 4/23/2026 | $31.20 | $31.37 | $29.69 | $30.56 | 2.42M |
| 4/22/2026 | $31.93 | $32.18 | $31.37 | $31.60 | 1.30M |
| 4/21/2026 | $31.80 | $32.47 | $31.71 | $31.87 | 1.42M |
| 4/20/2026 | $31.70 | $32.06 | $31.46 | $31.80 | 1.65M |
| 4/17/2026 | $31.76 | $32.05 | $31.59 | $31.86 | 1.31M |
| 4/16/2026 | $31.49 | $31.78 | $31.44 | $31.48 | 1.74M |
| 4/15/2026 | $30.77 | $31.53 | $30.32 | $31.26 | 2.35M |
| 4/14/2026 | $30.20 | $31.17 | $30.13 | $30.72 | 2.76M |
| 4/13/2026 | $29.36 | $30.15 | $29.24 | $30.08 | 3.15M |
| 4/10/2026 | $29.67 | $29.78 | $28.82 | $29.27 | 3.43M |
| 4/9/2026 | $30.27 | $30.30 | $29.38 | $29.77 | 2.53M |
| 4/8/2026 | $31.34 | $31.47 | $30.46 | $30.55 | 2.22M |
| 4/7/2026 | $30.76 | $31.25 | $30.62 | $30.76 | 1.88M |
| 4/6/2026 | $30.75 | $31.07 | $30.42 | $30.87 | 1.64M |
| 4/2/2026 | $30.27 | $31.34 | $29.89 | $30.94 | 1.44M |
| 4/1/2026 | $30.47 | $30.69 | $29.73 | $30.46 | 1.80M |
| 3/31/2026 | $30.76 | $31.25 | $30.34 | $30.45 | 2.24M |
| 3/30/2026 | $30.14 | $30.57 | $29.96 | $30.56 | 1.64M |
| 3/27/2026 | $30.10 | $30.23 | $29.29 | $29.84 | 1.82M |
| 3/26/2026 | $30.28 | $30.97 | $30.19 | $30.37 | 2.92M |
| 3/25/2026 | $30.76 | $31.15 | $29.61 | $30.28 | 1.80M |
| 3/24/2026 | $30.57 | $30.64 | $29.88 | $30.30 | 1.56M |
| 3/23/2026 | $31.23 | $31.41 | $30.63 | $30.88 | 1.59M |
| 3/20/2026 | $30.67 | $31.30 | $30.53 | $30.92 | 3.70M |
| 3/19/2026 | $30.50 | $31.36 | $30.29 | $30.75 | 1.67M |
| 3/18/2026 | $30.39 | $31.12 | $30.39 | $30.59 | 2.03M |
| 3/17/2026 | $30.93 | $31.50 | $30.69 | $30.83 | 2.48M |
| 3/16/2026 | $29.65 | $30.23 | $29.29 | $29.88 | 1.60M |
| 3/13/2026 | $30.12 | $30.66 | $29.29 | $29.64 | 2.24M |
| 3/12/2026 | $30.32 | $30.99 | $29.66 | $29.71 | 3.24M |
| 3/11/2026 | $30.97 | $31.36 | $30.21 | $30.56 | 2.61M |
| 3/10/2026 | $32.28 | $32.40 | $30.47 | $30.73 | 2.49M |
| 3/9/2026 | $32.49 | $32.49 | $31.41 | $32.23 | 2.03M |
| 3/6/2026 | $32.24 | $32.68 | $31.82 | $32.51 | 1.43M |
| 3/5/2026 | $31.57 | $32.98 | $31.57 | $32.55 | 1.78M |
| 3/4/2026 | $31.73 | $32.62 | $31.55 | $32.23 | 1.74M |
| 3/3/2026 | $30.98 | $31.96 | $30.68 | $31.93 | 2.43M |
| 3/2/2026 | $30.39 | $31.28 | $30.29 | $31.21 | 2.32M |
| 2/27/2026 | $30.49 | $31.29 | $30.33 | $31.25 | 2.69M |
| 2/26/2026 | $29.20 | $31.08 | $29.20 | $30.99 | 3.18M |
| 2/25/2026 | $28.83 | $28.96 | $26.94 | $28.67 | 4.04M |
| 2/24/2026 | $28.45 | $29.29 | $27.88 | $28.75 | 2.73M |
| 2/23/2026 | $30.25 | $30.25 | $28.43 | $28.51 | 2.75M |