EXLS(EXLS)
EXLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/9/2026 | $29.40 | $30.38 | $29.20 | $29.71 | 2.14M |
| 6/8/2026 | $29.30 | $29.73 | $29.11 | $29.47 | 2.45M |
| 6/5/2026 | $29.82 | $30.03 | $29.26 | $29.67 | 3.06M |
| 6/4/2026 | $30.22 | $30.49 | $29.05 | $29.38 | 2.52M |
| 6/3/2026 | $29.48 | $29.57 | $28.76 | $29.45 | 2.24M |
| 6/2/2026 | $29.93 | $30.00 | $29.12 | $29.68 | 1.89M |
| 6/1/2026 | $28.96 | $30.63 | $28.84 | $30.59 | 3.28M |
| 5/29/2026 | $28.50 | $29.40 | $28.34 | $29.03 | 3.51M |
| 5/28/2026 | $28.74 | $29.29 | $28.47 | $29.11 | 2.08M |
| 5/27/2026 | $28.94 | $29.19 | $28.62 | $28.74 | 1.67M |
| 5/26/2026 | $29.08 | $29.11 | $28.66 | $28.95 | 1.44M |
| 5/22/2026 | $29.30 | $29.75 | $29.04 | $29.51 | 1.63M |
| 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 |