Stockscreener 앱 받기
31.18
1.17%
+0.36
ExlService Holdings Inc 주식 (EXLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $31.30 | $30.62 | $0.68 | 683,629.0 | +1.17% |
| 2024-05-16 | $31.19 | $30.59 | $0.60 | 848,575.0 | +0.75% |
| 2024-05-15 | $30.59 | $30.25 | $0.34 | 1,010,092.0 | +1.06% |
| 2024-05-14 | $30.99 | $30.25 | $0.74 | 695,426.0 | -0.39% |
| 2024-05-13 | $30.95 | $30.33 | $0.62 | 827,166.0 | -0.78% |
| 2024-05-10 | $31.06 | $30.47 | $0.59 | 876,441.0 | +0.29% |
| 2024-05-09 | $30.81 | $30.34 | $0.47 | 840,588.0 | -0.88% |
| 2024-05-08 | $30.98 | $30.39 | $0.59 | 1,139,667.0 | +0.36% |
| 2024-05-07 | $30.96 | $30.00 | $0.96 | 1,263,759.0 | +2.61% |
| 2024-05-06 | $30.33 | $29.73 | $0.60 | 822,603.0 | +0.91% |
| 2024-05-03 | $30.81 | $29.61 | $1.20 | 966,888.0 | -1.27% |
| 2024-05-02 | $30.59 | $29.00 | $1.59 | 1,508,322.0 | +3.30% |
| 2024-05-01 | $29.56 | $28.82 | $0.74 | 1,197,494.0 | +0.24% |
| 2024-04-30 | $29.53 | $28.96 | $0.57 | 1,220,781.0 | -1.63% |
| 2024-04-29 | $29.84 | $29.41 | $0.43 | 677,412.0 | +0.41% |
| 2024-04-26 | $29.60 | $29.29 | $0.31 | 588,224.0 | +0.17% |
| 2024-04-25 | $29.42 | $28.93 | $0.49 | 1,153,632.0 | -0.88% |
| 2024-04-24 | $29.64 | $29.28 | $0.3572 | 537,444.0 | -0.17% |
| 2024-04-23 | $29.81 | $29.40 | $0.41 | 579,548.0 | +0.10% |
| 2024-04-22 | $29.86 | $29.41 | $0.45 | 690,468.0 | +0.92% |
| 2024-04-19 | $29.33 | $28.88 | $0.45 | 1,128,304.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $31.30 | $28.82 | $2.48 | 13,364,279.0 | +7.52% |
| 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% |
0.69%
0.92%
자본화:
|
볼륨(24시간):