EXLS(EXLS)
EXLS
NASDAQ • Last print unknown ago
$36.63—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $36.77 | $36.99 | $36.04 | $36.63 | 2.87M |
| 9/3/2026 | $37.30 | $37.97 | $36.70 | $37.32 | 1.90M |
| 9/2/2026 | $36.95 | $37.63 | $36.74 | $36.91 | 1.39M |
| 9/1/2026 | $38.17 | $38.61 | $37.36 | $37.42 | 1.87M |
| 8/31/2026 | $38.10 | $38.63 | $38.07 | $38.08 | 2.42M |
| 8/28/2026 | $38.18 | $38.86 | $38.18 | $38.40 | 2.79M |
| 8/27/2026 | $37.62 | $38.26 | $37.48 | $38.18 | 1.91M |
| 8/26/2026 | $37.44 | $37.68 | $37.15 | $37.50 | 1.72M |
| 8/25/2026 | $37.32 | $37.74 | $37.05 | $37.45 | 1.56M |
| 8/24/2026 | $37.62 | $38.33 | $37.50 | $37.66 | 1.90M |
| 8/21/2026 | $37.03 | $38.05 | $36.99 | $37.53 | 1.96M |
| 8/20/2026 | $36.86 | $37.89 | $36.83 | $37.05 | 1.91M |
| 8/19/2026 | $35.70 | $37.41 | $35.60 | $37.02 | 3.28M |
| 8/18/2026 | $34.77 | $35.90 | $34.72 | $35.47 | 2.07M |
| 8/17/2026 | $34.52 | $34.87 | $34.37 | $34.56 | 2.43M |
| 8/14/2026 | $35.64 | $35.74 | $34.52 | $34.82 | 1.29M |
| 8/13/2026 | $34.43 | $35.40 | $34.19 | $35.37 | 1.68M |
| 8/12/2026 | $34.16 | $34.73 | $34.05 | $34.33 | 1.34M |
| 8/11/2026 | $34.89 | $35.40 | $34.74 | $34.90 | 1.38M |
| 8/10/2026 | $34.70 | $35.36 | $34.42 | $35.07 | 1.90M |
| 8/7/2026 | $34.83 | $35.26 | $34.49 | $34.89 | 2.55M |
| 8/6/2026 | $33.68 | $34.71 | $33.33 | $34.66 | 2.70M |
| 8/5/2026 | $34.94 | $35.05 | $33.54 | $33.68 | 2.22M |
| 8/4/2026 | $33.54 | $34.58 | $33.35 | $34.39 | 2.70M |
| 8/3/2026 | $34.99 | $35.24 | $33.97 | $34.24 | 3.20M |
| 7/31/2026 | $33.72 | $34.55 | $33.20 | $33.93 | 3.69M |
| 7/30/2026 | $36.01 | $36.18 | $33.80 | $34.36 | 4.80M |
| 7/29/2026 | $31.25 | $36.20 | $31.05 | $35.99 | 7.66M |
| 7/28/2026 | $29.21 | $30.59 | $29.21 | $30.53 | 3.17M |
| 7/27/2026 | $27.89 | $29.01 | $27.88 | $28.56 | 1.71M |
| 7/24/2026 | $27.00 | $27.76 | $27.00 | $27.67 | 1.42M |
| 7/23/2026 | $26.81 | $26.93 | $26.23 | $26.88 | 2.40M |
| 7/22/2026 | $27.55 | $27.69 | $26.70 | $26.83 | 1.48M |
| 7/21/2026 | $27.79 | $28.12 | $27.23 | $27.35 | 1.73M |
| 7/20/2026 | $27.94 | $28.39 | $27.46 | $28.19 | 1.75M |
| 7/17/2026 | $28.64 | $29.01 | $27.83 | $28.16 | 2.59M |
| 7/16/2026 | $28.15 | $29.07 | $27.92 | $28.69 | 2.36M |
| 7/15/2026 | $27.57 | $28.26 | $27.47 | $27.58 | 2.27M |
| 7/14/2026 | $27.23 | $28.00 | $27.21 | $27.32 | 2.12M |
| 7/13/2026 | $27.89 | $28.50 | $27.48 | $28.49 | 2.12M |
| 7/10/2026 | $28.04 | $28.20 | $27.21 | $27.30 | 1.44M |
| 7/9/2026 | $26.77 | $27.62 | $26.40 | $27.60 | 1.74M |
| 7/8/2026 | $27.59 | $27.88 | $27.37 | $27.38 | 2.44M |
| 7/7/2026 | $27.92 | $28.47 | $27.82 | $27.84 | 2.43M |
| 7/6/2026 | $27.15 | $27.39 | $26.50 | $27.13 | 2.79M |
| 7/2/2026 | $27.00 | $27.62 | $26.94 | $27.02 | 2.63M |
| 7/1/2026 | $26.33 | $27.23 | $26.20 | $26.79 | 3.03M |
| 6/30/2026 | $25.38 | $25.91 | $24.85 | $25.86 | 3.80M |
| 6/29/2026 | $26.58 | $26.92 | $25.29 | $25.57 | 3.81M |
| 6/26/2026 | $25.25 | $26.13 | $25.22 | $26.00 | 11.18M |
| 6/25/2026 | $26.15 | $26.23 | $25.15 | $25.22 | 2.32M |
| 6/24/2026 | $26.19 | $26.69 | $25.93 | $26.34 | 2.99M |
| 6/23/2026 | $25.95 | $26.30 | $25.66 | $26.16 | 2.74M |
| 6/22/2026 | $25.82 | $26.01 | $25.18 | $25.61 | 2.29M |
| 6/18/2026 | $27.26 | $27.26 | $25.65 | $25.93 | 6.19M |
| 6/17/2026 | $28.30 | $29.19 | $27.74 | $27.86 | 1.92M |
| 6/16/2026 | $28.52 | $28.97 | $28.37 | $28.79 | 1.33M |
| 6/15/2026 | $28.69 | $29.16 | $28.18 | $28.41 | 1.85M |
| 6/12/2026 | $28.80 | $29.05 | $28.06 | $28.84 | 1.24M |
| 6/11/2026 | $28.87 | $29.08 | $28.21 | $28.59 | 2.15M |
| 6/10/2026 | $29.85 | $29.85 | $28.90 | $29.02 | 1.58M |