EXLS Stock Prices

Data as of Oct 28, 2026

Last

40.72

Change

-0.21

Open

40.37

Previous

40.93

High

40.74

Low

39.18

Bid

-

Ask

-

Volume

5,162,382

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.353

Hist Vol

0.424

Opt Volume

147

Open Int

6,608

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	40.37	40.74	39.18	40.72	-0.21	5,162,382	147	0.353	0.424
Oct 27, 2026	41.84	41.86	40.39	40.93	-0.84	4,204,050	1,161	0.532	0.424
Oct 26, 2026	42.18	42.45	41.40	41.77	-0.53	1,909,049	240	0.470	0.423
Oct 23, 2026	42.54	42.90	41.41	42.30	-0.61	2,505,913	1,217	0.405	0.423
Oct 22, 2026	41.46	42.96	41.43	42.91	+1.89	2,840,161	298	0.434	0.423
Oct 21, 2026	40.86	41.26	40.61	41.02	+0.16	1,742,179	115	0.432	0.420
Oct 20, 2026	40.21	41.08	40.11	40.86	+1.10	2,804,692	104	0.421	0.421
Oct 19, 2026	39.05	39.92	39.01	39.76	+0.24	1,890,665	1,328	0.438	0.420
Oct 16, 2026	39.46	40.29	39.23	39.52	+0.41	3,551,720	146	0.427	0.420
Oct 15, 2026	37.87	39.27	37.85	39.10	+1.74	3,008,907	175	0.433	0.421
Oct 14, 2026	37.24	37.75	37.07	37.36	+0.16	1,422,082	85	0.407	0.415
Oct 13, 2026	37.05	37.78	37.05	37.20	+0.46	1,426,611	83	0.429	0.415
Oct 12, 2026	37.01	37.50	36.57	36.74	-0.05	1,853,346	207	0.416	0.415
Oct 9, 2026	36.88	37.25	36.65	36.79	-0.08	1,515,785	35	0.359	0.415
Oct 8, 2026	35.51	36.99	35.21	36.87	+1.36	2,506,071	72	0.459	0.415
Oct 7, 2026	35.43	35.76	35.37	35.51	+0.10	1,469,155	56	0.522	0.413
Oct 6, 2026	35.90	36.11	35.24	35.41	-0.49	1,818,726	239	0.476	0.413
Oct 5, 2026	35.90	36.18	35.54	35.90	+0.15	2,820,752	89	0.462	0.413
Oct 2, 2026	36.40	37.39	35.61	35.75	+0.00	2,914,822	131	0.462	0.414
Oct 1, 2026	35.38	37.02	35.38	36.48	+2.10	3,016,855	101	0.413	0.417
Sep 30, 2026	34.54	34.70	34.21	34.38	-0.20	1,809,584	8	0.315	0.413
Sep 29, 2026	34.32	34.84	34.05	34.58	-0.02	1,959,379	12	0.623	0.413
Sep 28, 2026	34.57	34.67	34.17	34.60	-0.15	2,341,168	10	0.388	0.413
Sep 25, 2026	34.93	35.33	34.51	34.75	-0.41	1,356,086	3	0.350	0.413
Sep 24, 2026	35.06	35.61	34.63	35.16	+0.33	2,911,940	10	0.000	0.413
Sep 23, 2026	35.28	35.58	34.82	34.83	-0.19	1,793,018	17	0.290	0.413
Sep 22, 2026	35.95	35.98	34.80	35.02	-0.24	1,995,218	10	0.359	0.413
Sep 21, 2026	35.11	35.75	35.00	35.26	+0.11	1,632,565	316	0.364	0.413
Sep 18, 2026	35.23	35.60	34.72	35.15	-0.33	2,672,016	86	0.345	0.414
Sep 17, 2026	35.74	35.92	35.44	35.48	-0.37	1,453,813	28	0.421	0.414
Sep 16, 2026	35.94	36.09	35.57	35.85	-0.44	1,781,692	10,018	0.395	0.413
Sep 15, 2026	36.08	36.83	36.03	36.29	-0.16	1,250,376	2	0.393	0.414
Sep 14, 2026	36.04	36.77	35.93	36.45	+1.18	1,469,776	54	0.364	0.414
Sep 11, 2026	34.62	35.33	34.33	35.28	+0.66	1,563,745	10	0.344	0.413
Sep 10, 2026	34.95	35.24	34.57	34.62	-0.33	1,714,511	22	0.370	0.414
Sep 9, 2026	35.48	35.60	34.83	34.95	-0.57	1,504,674	13	0.498	0.415
Sep 8, 2026	36.19	36.43	34.94	35.52	+0.00	1,911,412	115	0.366	0.414
Sep 4, 2026	36.77	36.99	36.04	36.63	-0.69	2,621,037	10	0.357	0.414
Sep 3, 2026	37.30	37.97	36.70	37.32	+0.41	1,896,413	125	0.486	0.414
Sep 2, 2026	36.95	37.63	36.74	36.91	-0.51	1,370,478	19	0.353	0.414
Sep 1, 2026	38.17	38.61	37.36	37.42	-0.66	1,866,298	63	0.391	0.414
Aug 31, 2026	38.10	38.63	38.07	38.08	-0.32	2,098,811	964	0.337	0.414
Aug 28, 2026	38.18	38.86	38.18	38.40	+0.22	2,786,899	20	0.453	0.414
Aug 27, 2026	37.62	38.26	37.48	38.18	+0.68	1,906,178	19	0.346	0.414
Aug 26, 2026	37.44	37.68	37.15	37.50	+0.05	1,722,638	20	0.375	0.414
Aug 25, 2026	37.32	37.74	37.05	37.45	-0.21	1,549,365	25	0.417	0.414
Aug 24, 2026	37.62	38.33	37.50	37.66	+0.13	1,900,817	22	0.373	0.414
Aug 21, 2026	37.03	38.05	36.99	37.53	+0.48	1,953,151	157	0.460	0.414
Aug 20, 2026	36.86	37.89	36.83	37.05	+0.03	1,859,206	95	0.492	0.414
Aug 19, 2026	35.70	37.41	35.60	37.02	+1.55	3,241,062	472	0.392	0.414
Aug 18, 2026	34.77	35.90	34.72	35.47	+0.91	2,052,261	237	0.404	0.412
Aug 17, 2026	34.52	34.87	34.37	34.56	-0.25	2,269,754	175	0.393	0.411
Aug 14, 2026	35.64	35.74	34.52	34.82	-0.55	1,223,814	311	0.407	0.412
Aug 13, 2026	34.43	35.40	34.19	35.37	+1.04	1,677,029	327	0.447	0.411
Aug 12, 2026	34.16	34.73	34.05	34.33	-0.57	1,340,276	217	0.479	0.410
Aug 11, 2026	34.89	35.40	34.74	34.90	-0.17	1,378,152	426	0.480	0.410
Aug 10, 2026	34.70	35.36	34.42	35.07	+0.18	1,902,577	554	0.465	0.410
Aug 7, 2026	34.83	35.26	34.49	34.89	+0.23	2,229,383	431	0.432	0.410
Aug 6, 2026	33.68	34.71	33.33	34.66	+0.98	2,701,709	652	0.435	0.411
Aug 5, 2026	34.94	35.05	33.54	33.68	-0.71	2,219,044	520	0.509	0.410
Aug 4, 2026	33.54	34.58	33.35	34.39	+0.15	2,700,632	1,588	0.520	0.409
Aug 3, 2026	34.99	35.24	33.97	34.24	+0.31	3,199,649	7,514	0.555	0.409
Jul 31, 2026	33.72	34.55	33.20	33.93	-0.43	3,686,903	355	0.525	0.410
Jul 30, 2026	36.01	36.18	33.80	34.36	-1.63	4,801,434	511	0.484	0.410
Jul 29, 2026	31.25	36.20	31.05	35.99	+5.46	7,656,749	2,813	0.456	0.408
Jul 28, 2026	29.21	30.59	29.21	30.53	+1.97	3,105,558	300	0.540	0.372

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.