EXLSERVICE HOLDINGS INC

Ticker: EXLS CUSIP: 302081104 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 1,569,266 Value ($000) $66,600 Avg Close $40.88 Range $37.30 - $44.15

Q3 2025

Shares 1,491,638 Value ($000) $65,677 Avg Close $43.30 Range $41.25 - $47.11

Q2 2025

Shares 1,873,159 Value ($000) $82,026 Avg Close $45.70 Range $39.51 - $48.79

Q1 2025

Shares 1,812,202 Value ($000) $85,554 Avg Close $48.11 Range $43.68 - $52.43

Q4 2024

Shares 2,100,238 Value ($000) $93,209 Avg Close $43.25 Range $37.81 - $47.37

Q3 2024

Shares 2,551,742 Value ($000) $97,349 Avg Close $34.92 Range $30.99 - $38.72

Q2 2024

Shares 1,836,537 Value ($000) $57,594 Avg Close $30.02 Range $28.16 - $31.81

Q1 2024

Shares 2,095,858 Value ($000) $66,648 Avg Close $31.11 Range $29.55 - $33.40

Q4 2023

Shares 2,167,852 Value ($000) $66,878 Avg Close $28.31 Range $25.17 - $31.47

Q3 2023

Shares 2,393,396 Value ($000) $67,111 Avg Close $29.27 Range $27.16 - $33.03

Q2 2023

Shares 442,987 Value ($000) $66,918 Avg Close $31.54 Range $29.09 - $35.94

Q1 2023

Shares 326,488 Value ($000) $52,836 Avg Close $33.15 Range $29.85 - $35.47

Q4 2022

Shares 271,169 Value ($000) $45,944 Avg Close $34.74 Range $29.60 - $38.24

Q3 2022

Shares 298,768 Value ($000) $44,028 Avg Close $32.63 Range $27.77 - $35.96

Q2 2022

Shares 327,197 Value ($000) $48,206 Avg Close $28.26 Range $25.23 - $31.23

Q1 2022

Shares 277,798 Value ($000) $39,801 Avg Close $25.44 Range $22.43 - $29.36

Q4 2021

Shares 166,779 Value ($000) $24,145 Avg Close $26.33 Range $24.08 - $29.19

Q3 2021

Shares 170,142 Value ($000) $20,948 Avg Close $23.33 Range $21.01 - $25.39

Q2 2021

Shares 128,882 Value ($000) $13,695 Avg Close $19.85 Range $18.14 - $21.73

Q1 2021

Shares 184,702 Value ($000) $16,653 Avg Close $17.06 Range $15.28 - $19.20

Q4 2020

Shares 255,170 Value ($000) $21,723 Avg Close $15.86 Range $12.84 - $17.51

Q3 2020

Shares 199,682 Value ($000) $13,173 Avg Close $12.82 Range $11.58 - $13.83

Q2 2020

Shares 290,451 Value ($000) $18,414 Avg Close $11.79 Range $9.16 - $13.61

Q1 2020

Shares 97,149 Value ($000) $5,054 Avg Close $13.63 Range $8.12 - $15.96

Q4 2019

Shares 171,435 Value ($000) $11,908 Avg Close $13.68 Range $12.62 - $14.20

Q3 2019

Shares 121,070 Value ($000) $8,107 Avg Close $13.35 Range $12.55 - $14.01

Q2 2019

Shares 156,327 Value ($000) $10,338 Avg Close $12.27 Range $11.69 - $13.54

Q1 2019

Shares 113,221 Value ($000) $6,796 Avg Close $11.73 Range $10.00 - $12.95

Q4 2018

Shares 208,743 Value ($000) $10,984 Avg Close $11.62 Range $8.86 - $13.33

Q3 2018

Shares 131,402 Value ($000) $8,700 Avg Close $12.38 Range $11.25 - $13.41

Q2 2018

Shares 133,386 Value ($000) $7,551 Avg Close $11.40 Range $10.50 - $12.02

Q1 2018

Shares 73,948 Value ($000) $4,124 Avg Close $11.93 Range $10.80 - $12.87

Q4 2017

Shares 110,748 Value ($000) $6,684 Avg Close $12.21 Range $11.58 - $12.67

Q3 2017

Shares 146,163 Value ($000) $8,524 Avg Close $11.21 Range $10.50 - $11.97

Q2 2017

Shares 77,499 Value ($000) $4,307 Avg Close $10.09 Range $9.01 - $11.33

Q1 2017

Shares 50,505 Value ($000) $2,392 Avg Close $9.38 Range $8.85 - $10.26

Q4 2016

Shares 104,659 Value ($000) $5,279 Avg Close $9.56 Range $8.40 - $10.28

Q3 2016

Shares 125,112 Value ($000) $6,236 Avg Close $10.17 Range $9.50 - $10.96

Q2 2016

Shares 103,807 Value ($000) $5,441 Avg Close $10.13 Range $9.25 - $10.58

Q1 2016

Shares 147,352 Value ($000) $7,633 Avg Close $9.19 Range $8.16 - $10.58

Q4 2015

Shares 219,859 Value ($000) $9,878 Avg Close $8.73 Range $7.18 - $9.58

Q3 2015

Shares 77,506 Value ($000) $2,862 Avg Close $7.41 Range $6.80 - $8.14

Q2 2015

Shares 28,385 Value ($000) $981 Avg Close $6.95 Range $6.57 - $7.43

Q1 2015

Shares 20,462 Value ($000) $761 Avg Close $6.55 Range $5.55 - $7.87

Q4 2014

Shares 53,590 Value ($000) $1,539 Avg Close $5.48 Range $4.84 - $5.85

Q3 2014

Shares 129,344 Value ($000) $3,157 Avg Close $5.55 Range $4.88 - $6.10

Q2 2014

Shares 55,637 Value ($000) $1,639 Avg Close $5.78 Range $5.44 - $6.24

Q1 2014

Shares 84,027 Value ($000) $2,597 Avg Close $5.54 Range $4.88 - $6.23

Q4 2013

Shares 46,850 Value ($000) $1,294 Avg Close $5.48 Range $4.60 - $6.28

Q3 2013

Shares 69,049 Value ($000) $1,966 Avg Close $5.72 Range $5.26 - $6.18

Q2 2013

Shares 57,033 Value ($000) $1,685 Avg Close $6.12 Range $5.71 - $6.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,569,266	$66,600	$40.88	$37.30 - $44.15
Q3 2025	1,491,638	$65,677	$43.30	$41.25 - $47.11
Q2 2025	1,873,159	$82,026	$45.70	$39.51 - $48.79
Q1 2025	1,812,202	$85,554	$48.11	$43.68 - $52.43
Q4 2024	2,100,238	$93,209	$43.25	$37.81 - $47.37
Q3 2024	2,551,742	$97,349	$34.92	$30.99 - $38.72
Q2 2024	1,836,537	$57,594	$30.02	$28.16 - $31.81
Q1 2024	2,095,858	$66,648	$31.11	$29.55 - $33.40
Q4 2023	2,167,852	$66,878	$28.31	$25.17 - $31.47
Q3 2023	2,393,396	$67,111	$29.27	$27.16 - $33.03
Q2 2023	442,987	$66,918	$31.54	$29.09 - $35.94
Q1 2023	326,488	$52,836	$33.15	$29.85 - $35.47
Q4 2022	271,169	$45,944	$34.74	$29.60 - $38.24
Q3 2022	298,768	$44,028	$32.63	$27.77 - $35.96
Q2 2022	327,197	$48,206	$28.26	$25.23 - $31.23
Q1 2022	277,798	$39,801	$25.44	$22.43 - $29.36
Q4 2021	166,779	$24,145	$26.33	$24.08 - $29.19
Q3 2021	170,142	$20,948	$23.33	$21.01 - $25.39
Q2 2021	128,882	$13,695	$19.85	$18.14 - $21.73
Q1 2021	184,702	$16,653	$17.06	$15.28 - $19.20
Q4 2020	255,170	$21,723	$15.86	$12.84 - $17.51
Q3 2020	199,682	$13,173	$12.82	$11.58 - $13.83
Q2 2020	290,451	$18,414	$11.79	$9.16 - $13.61
Q1 2020	97,149	$5,054	$13.63	$8.12 - $15.96
Q4 2019	171,435	$11,908	$13.68	$12.62 - $14.20
Q3 2019	121,070	$8,107	$13.35	$12.55 - $14.01
Q2 2019	156,327	$10,338	$12.27	$11.69 - $13.54
Q1 2019	113,221	$6,796	$11.73	$10.00 - $12.95
Q4 2018	208,743	$10,984	$11.62	$8.86 - $13.33
Q3 2018	131,402	$8,700	$12.38	$11.25 - $13.41
Q2 2018	133,386	$7,551	$11.40	$10.50 - $12.02
Q1 2018	73,948	$4,124	$11.93	$10.80 - $12.87
Q4 2017	110,748	$6,684	$12.21	$11.58 - $12.67
Q3 2017	146,163	$8,524	$11.21	$10.50 - $11.97
Q2 2017	77,499	$4,307	$10.09	$9.01 - $11.33
Q1 2017	50,505	$2,392	$9.38	$8.85 - $10.26
Q4 2016	104,659	$5,279	$9.56	$8.40 - $10.28
Q3 2016	125,112	$6,236	$10.17	$9.50 - $10.96
Q2 2016	103,807	$5,441	$10.13	$9.25 - $10.58
Q1 2016	147,352	$7,633	$9.19	$8.16 - $10.58
Q4 2015	219,859	$9,878	$8.73	$7.18 - $9.58
Q3 2015	77,506	$2,862	$7.41	$6.80 - $8.14
Q2 2015	28,385	$981	$6.95	$6.57 - $7.43
Q1 2015	20,462	$761	$6.55	$5.55 - $7.87
Q4 2014	53,590	$1,539	$5.48	$4.84 - $5.85
Q3 2014	129,344	$3,157	$5.55	$4.88 - $6.10
Q2 2014	55,637	$1,639	$5.78	$5.44 - $6.24
Q1 2014	84,027	$2,597	$5.54	$4.88 - $6.23
Q4 2013	46,850	$1,294	$5.48	$4.60 - $6.28
Q3 2013	69,049	$1,966	$5.72	$5.26 - $6.18
Q2 2013	57,033	$1,685	$6.12	$5.71 - $6.57