EXLSERVICE HOLDINGS INC

Ticker: EXLS CUSIP: 302081104 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 103,062 Value ($000) $4,374 Avg Close $40.88 Range $37.30 - $44.15

Q3 2025

Shares 98,573 Value ($000) $4,340 Avg Close $43.30 Range $41.25 - $47.11

Q2 2025

Shares 164,233 Value ($000) $7,192 Avg Close $45.70 Range $39.51 - $48.79

Q1 2025

Shares 327,102 Value ($000) $15,442 Avg Close $48.11 Range $43.68 - $52.43

Q4 2024

Shares 311,413 Value ($000) $13,821 Avg Close $43.25 Range $37.81 - $47.37

Q3 2024

Shares 311,413 Value ($000) $11,880 Avg Close $34.92 Range $30.99 - $38.72

Q2 2024

Shares 143,329 Value ($000) $4,495 Avg Close $30.02 Range $28.16 - $31.81

Q1 2024

Shares 97,490 Value ($000) $3,100 Avg Close $31.11 Range $29.55 - $33.40

Q4 2023

Shares 97,749 Value ($000) $3,016 Avg Close $28.31 Range $25.17 - $31.47

Q3 2023

Shares 121,990 Value ($000) $3,421 Avg Close $29.27 Range $27.16 - $33.03

Q2 2023

Shares 22,376 Value ($000) $3,380 Avg Close $31.54 Range $29.09 - $35.94

Q1 2023

Shares 22,803 Value ($000) $3,690 Avg Close $33.15 Range $29.85 - $35.47

Q4 2022

Shares 55,417 Value ($000) $9,389 Avg Close $34.74 Range $29.60 - $38.24

Q3 2022

Shares 56,619 Value ($000) $8,343 Avg Close $32.63 Range $27.77 - $35.96

Q2 2022

Shares 50,756 Value ($000) $7,478 Avg Close $28.26 Range $25.23 - $31.23

Q1 2022

Shares 24,535 Value ($000) $3,515 Avg Close $25.44 Range $22.43 - $29.36

Q4 2021

Shares 117,710 Value ($000) $17,041 Avg Close $26.33 Range $24.08 - $29.19

Q3 2021

Shares 155,602 Value ($000) $19,158 Avg Close $23.33 Range $21.01 - $25.39

Q2 2021

Shares 111,574 Value ($000) $11,856 Avg Close $19.85 Range $18.14 - $21.73

Q1 2021

Shares 119,588 Value ($000) $10,782 Avg Close $17.06 Range $15.28 - $19.20

Q4 2020

Shares 29,900 Value ($000) $2,545 Avg Close $15.86 Range $12.84 - $17.51

Q3 2020

Shares 31,500 Value ($000) $2,078 Avg Close $12.82 Range $11.58 - $13.83

Q2 2020

Shares 32,350 Value ($000) $2,051 Avg Close $11.79 Range $9.16 - $13.61

Q1 2020

Shares 32,350 Value ($000) $1,683 Avg Close $13.63 Range $8.12 - $15.96

Q4 2019

Shares 30,100 Value ($000) $2,091 Avg Close $13.68 Range $12.62 - $14.20

Q3 2019

Shares 35,600 Value ($000) $2,384 Avg Close $13.35 Range $12.55 - $14.01

Q2 2019

Shares 35,600 Value ($000) $2,354 Avg Close $12.27 Range $11.69 - $13.54

Q1 2019

Shares 34,000 Value ($000) $2,041 Avg Close $11.73 Range $10.00 - $12.95

Q4 2018

Shares 32,800 Value ($000) $1,726 Avg Close $11.62 Range $8.86 - $13.33

Q3 2018

Shares 37,200 Value ($000) $2,463 Avg Close $12.38 Range $11.25 - $13.41

Q2 2018

Shares 37,200 Value ($000) $2,106 Avg Close $11.40 Range $10.50 - $12.02

Q1 2018

Shares 35,400 Value ($000) $1,974 Avg Close $11.93 Range $10.80 - $12.87

Q4 2017

Shares 35,400 Value ($000) $2,136 Avg Close $12.21 Range $11.58 - $12.67

Q3 2017

Shares 35,400 Value ($000) $2,065 Avg Close $11.21 Range $10.50 - $11.97

Q2 2017

Shares 35,400 Value ($000) $1,968 Avg Close $10.09 Range $9.01 - $11.33

Q1 2017

Shares 33,601 Value ($000) $1,591 Avg Close $9.38 Range $8.85 - $10.26

Q4 2016

Shares 33,600 Value ($000) $1,695 Avg Close $9.56 Range $8.40 - $10.28

Q3 2016

Shares 33,600 Value ($000) $1,675 Avg Close $10.17 Range $9.50 - $10.96

Q2 2016

Shares 33,600 Value ($000) $1,761 Avg Close $10.13 Range $9.25 - $10.58

Q1 2016

Shares 32,800 Value ($000) $1,699 Avg Close $9.19 Range $8.16 - $10.58

Q4 2015

Shares 31,300 Value ($000) $1,406 Avg Close $8.73 Range $7.18 - $9.58

Q3 2015

Shares 31,300 Value ($000) $1,156 Avg Close $7.41 Range $6.80 - $8.14

Q2 2015

Shares 85,767 Value ($000) $2,966 Avg Close $6.95 Range $6.57 - $7.43

Q1 2015

Shares 61,776 Value ($000) $2,298 Avg Close $6.55 Range $5.55 - $7.87

Q4 2014

Shares 61,776 Value ($000) $1,774 Avg Close $5.48 Range $4.84 - $5.85

Q3 2014

Shares 61,776 Value ($000) $1,508 Avg Close $5.55 Range $4.88 - $6.10

Q2 2014

Shares 67,776 Value ($000) $1,996 Avg Close $5.78 Range $5.44 - $6.24

Q1 2014

Shares 65,776 Value ($000) $2,033 Avg Close $5.54 Range $4.88 - $6.23

Q4 2013

Shares 64,876 Value ($000) $1,792 Avg Close $5.48 Range $4.60 - $6.28

Q3 2013

Shares 63,876 Value ($000) $1,819 Avg Close $5.72 Range $5.26 - $6.18

Q2 2013

Shares 60,576 Value ($000) $1,791 Avg Close $6.12 Range $5.71 - $6.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	103,062	$4,374	$40.88	$37.30 - $44.15
Q3 2025	98,573	$4,340	$43.30	$41.25 - $47.11
Q2 2025	164,233	$7,192	$45.70	$39.51 - $48.79
Q1 2025	327,102	$15,442	$48.11	$43.68 - $52.43
Q4 2024	311,413	$13,821	$43.25	$37.81 - $47.37
Q3 2024	311,413	$11,880	$34.92	$30.99 - $38.72
Q2 2024	143,329	$4,495	$30.02	$28.16 - $31.81
Q1 2024	97,490	$3,100	$31.11	$29.55 - $33.40
Q4 2023	97,749	$3,016	$28.31	$25.17 - $31.47
Q3 2023	121,990	$3,421	$29.27	$27.16 - $33.03
Q2 2023	22,376	$3,380	$31.54	$29.09 - $35.94
Q1 2023	22,803	$3,690	$33.15	$29.85 - $35.47
Q4 2022	55,417	$9,389	$34.74	$29.60 - $38.24
Q3 2022	56,619	$8,343	$32.63	$27.77 - $35.96
Q2 2022	50,756	$7,478	$28.26	$25.23 - $31.23
Q1 2022	24,535	$3,515	$25.44	$22.43 - $29.36
Q4 2021	117,710	$17,041	$26.33	$24.08 - $29.19
Q3 2021	155,602	$19,158	$23.33	$21.01 - $25.39
Q2 2021	111,574	$11,856	$19.85	$18.14 - $21.73
Q1 2021	119,588	$10,782	$17.06	$15.28 - $19.20
Q4 2020	29,900	$2,545	$15.86	$12.84 - $17.51
Q3 2020	31,500	$2,078	$12.82	$11.58 - $13.83
Q2 2020	32,350	$2,051	$11.79	$9.16 - $13.61
Q1 2020	32,350	$1,683	$13.63	$8.12 - $15.96
Q4 2019	30,100	$2,091	$13.68	$12.62 - $14.20
Q3 2019	35,600	$2,384	$13.35	$12.55 - $14.01
Q2 2019	35,600	$2,354	$12.27	$11.69 - $13.54
Q1 2019	34,000	$2,041	$11.73	$10.00 - $12.95
Q4 2018	32,800	$1,726	$11.62	$8.86 - $13.33
Q3 2018	37,200	$2,463	$12.38	$11.25 - $13.41
Q2 2018	37,200	$2,106	$11.40	$10.50 - $12.02
Q1 2018	35,400	$1,974	$11.93	$10.80 - $12.87
Q4 2017	35,400	$2,136	$12.21	$11.58 - $12.67
Q3 2017	35,400	$2,065	$11.21	$10.50 - $11.97
Q2 2017	35,400	$1,968	$10.09	$9.01 - $11.33
Q1 2017	33,601	$1,591	$9.38	$8.85 - $10.26
Q4 2016	33,600	$1,695	$9.56	$8.40 - $10.28
Q3 2016	33,600	$1,675	$10.17	$9.50 - $10.96
Q2 2016	33,600	$1,761	$10.13	$9.25 - $10.58
Q1 2016	32,800	$1,699	$9.19	$8.16 - $10.58
Q4 2015	31,300	$1,406	$8.73	$7.18 - $9.58
Q3 2015	31,300	$1,156	$7.41	$6.80 - $8.14
Q2 2015	85,767	$2,966	$6.95	$6.57 - $7.43
Q1 2015	61,776	$2,298	$6.55	$5.55 - $7.87
Q4 2014	61,776	$1,774	$5.48	$4.84 - $5.85
Q3 2014	61,776	$1,508	$5.55	$4.88 - $6.10
Q2 2014	67,776	$1,996	$5.78	$5.44 - $6.24
Q1 2014	65,776	$2,033	$5.54	$4.88 - $6.23
Q4 2013	64,876	$1,792	$5.48	$4.60 - $6.28
Q3 2013	63,876	$1,819	$5.72	$5.26 - $6.18
Q2 2013	60,576	$1,791	$6.12	$5.71 - $6.57