Stockscreener 앱 받기
45.66
2.88%
1.28
시간 외 거래:
45.66
Exlservice Holdings Inc 주식 (EXLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $45.74 | $44.30 | $1.44 | 749,991.0 | +2.88% |
| 2024-11-20 | $44.39 | $43.76 | $0.63 | 709,793.0 | +0.23% |
| 2024-11-19 | $44.30 | $43.76 | $0.54 | 824,987.0 | -0.16% |
| 2024-11-18 | $44.96 | $44.24 | $0.72 | 706,233.0 | -0.76% |
| 2024-11-15 | $45.61 | $44.38 | $1.23 | 542,039.0 | -1.61% |
| 2024-11-14 | $46.28 | $44.88 | $1.41 | 936,643.0 | -1.60% |
| 2024-11-13 | $46.88 | $46.06 | $0.82 | 861,269.0 | -1.41% |
| 2024-11-12 | $47.32 | $46.63 | $0.69 | 875,553.0 | -0.17% |
| 2024-11-11 | $47.06 | $45.76 | $1.30 | 822,661.0 | +2.56% |
| 2024-11-08 | $45.88 | $45.34 | $0.545 | 1,092,693.0 | +0.53% |
| 2024-11-07 | $45.76 | $44.57 | $1.19 | 789,338.0 | +0.75% |
| 2024-11-06 | $45.44 | $44.07 | $1.37 | 1,953,805.0 | +4.81% |
| 2024-11-05 | $43.09 | $42.03 | $1.06 | 1,063,580.0 | +2.28% |
| 2024-11-04 | $42.34 | $41.55 | $0.79 | 1,385,130.0 | +1.13% |
| 2024-11-01 | $41.82 | $41.22 | $0.60 | 859,902.0 | -0.05% |
| 2024-10-31 | $42.27 | $41.66 | $0.615 | 1,485,732.0 | +0.05% |
| 2024-10-30 | $42.15 | $39.34 | $2.81 | 1,840,373.0 | +6.74% |
| 2024-10-29 | $39.08 | $38.36 | $0.72 | 821,372.0 | +0.72% |
| 2024-10-28 | $39.12 | $38.72 | $0.40 | 603,521.0 | +0.36% |
| 2024-10-25 | $39.29 | $38.40 | $0.89 | 761,604.0 | -1.24% |
| 2024-10-24 | $39.32 | $39.00 | $0.32 | 469,680.0 | -0.50% |
| 2024-10-23 | $39.65 | $39.08 | $0.57 | 488,313.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.32 | $41.22 | $6.10 | 14,923,608.0 | +9.58% |
| 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% |
Exlservice Holdings Inc 주식 (EXLS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $188.8 | $167.3 | $21.48 | 3,334,098.0 | -9.49% |
| 2022-11 | $191.2 | $172.2 | $18.93 | 4,838,765.0 | +2.94% |
| 2022-10 | $183.5 | $148.0 | $35.51 | 6,944,611.0 | +23.41% |
| 2022-09 | $179.6 | $142.8 | $36.72 | 14,756,309.0 | -12.13% |
| 2022-08 | $179.8 | $166.1 | $13.71 | 3,895,594.0 | -0.39% |
| 2022-07 | $171.2 | $138.8 | $32.40 | 5,036,039.0 | +14.28% |
| 2022-06 | $156.2 | $133.6 | $22.59 | 4,757,627.0 | +3.61% |
| 2022-05 | $144.7 | $126.2 | $18.48 | 4,662,116.0 | +4.44% |
| 2022-04 | $155.0 | $135.0 | $19.96 | 5,297,094.0 | -4.97% |
| 2022-03 | $146.8 | $116.9 | $29.95 | 5,266,148.0 | +18.61% |
| 2022-02 | $125.6 | $112.1 | $13.42 | 3,802,469.0 | +0.22% |
| 2022-01 | $146.2 | $114.2 | $32.00 | 3,694,685.0 | -16.75% |
1.91%
1.31%
자본화:
|
볼륨(24시간):