EXLSERVICE HOLDINGS INC

Ticker: EXLS CUSIP: 302081104 Class: COM

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025

Shares 56,593 Value ($000) $2,402 Avg Close $40.88 Range $37.30 - $44.15

Q3 2025

Shares 50,863 Value ($000) $2,239 Avg Close $43.30 Range $41.25 - $47.11

Q2 2025

Shares 46,175 Value ($000) $2,022 Avg Close $45.70 Range $39.51 - $48.79

Q1 2025

Shares 46,175 Value ($000) $2,180 Avg Close $48.11 Range $43.68 - $52.43

Q4 2024

Shares 46,175 Value ($000) $2,049 Avg Close $43.25 Range $37.81 - $47.37

Q3 2024

Shares 46,175 Value ($000) $1,762 Avg Close $34.92 Range $30.99 - $38.72

Q2 2024

Shares 46,175 Value ($000) $1,448 Avg Close $30.02 Range $28.16 - $31.81

Q1 2024

Shares 9,907 Value ($000) $1,603 Avg Close $31.11 Range $29.55 - $33.40

Q4 2023

Shares 46,175 Value ($000) $1,424 Avg Close $28.31 Range $25.17 - $31.47

Q3 2023

Shares 46,175 Value ($000) $1,295 Avg Close $29.27 Range $27.16 - $33.03

Q2 2023

Shares 9,187 Value ($000) $1,388 Avg Close $31.54 Range $29.09 - $35.94

Q1 2023

Shares 9,907 Value ($000) $1,603 Avg Close $33.15 Range $29.85 - $35.47

Q4 2022

Shares 9,977 Value ($000) $1,690 Avg Close $34.74 Range $29.60 - $38.24

Q3 2022

Shares 10,337 Value ($000) $1,523 Avg Close $32.63 Range $27.77 - $35.96

Q2 2022

Shares 10,847 Value ($000) $1,598 Avg Close $28.26 Range $25.23 - $31.23

Q1 2022

Shares 10,947 Value ($000) $1,568 Avg Close $25.44 Range $22.43 - $29.36

Q4 2021

Shares 13,197 Value ($000) $1,911 Avg Close $26.33 Range $24.08 - $29.19

Q3 2021

Shares 13,642 Value ($000) $1,680 Avg Close $23.33 Range $21.01 - $25.39

Q2 2021

Shares 13,642 Value ($000) $1,450 Avg Close $19.85 Range $18.14 - $21.73

Q1 2021

Shares 13,974 Value ($000) $1,260 Avg Close $17.06 Range $15.28 - $19.20

Q4 2020

Shares 17,294 Value ($000) $1,472 Avg Close $15.86 Range $12.84 - $17.51

Q3 2020

Shares 17,834 Value ($000) $1,177 Avg Close $12.82 Range $11.58 - $13.83

Q2 2020

Shares 17,502 Value ($000) $1,110 Avg Close $11.79 Range $9.16 - $13.61

Q1 2020

Shares 18,032 Value ($000) $938 Avg Close $13.63 Range $8.12 - $15.96

Q4 2019

Shares 18,032 Value ($000) $1,253 Avg Close $13.68 Range $12.62 - $14.20

Q3 2019

Shares 18,152 Value ($000) $1,215 Avg Close $13.35 Range $12.55 - $14.01

Q2 2019

Shares 18,152 Value ($000) $1,200 Avg Close $12.27 Range $11.69 - $13.54

Q1 2019

Shares 24,882 Value ($000) $1,493 Avg Close $11.73 Range $10.00 - $12.95

Q4 2018

Shares 28,696 Value ($000) $1,510 Avg Close $11.62 Range $8.86 - $13.33

Q3 2018

Shares 27,177 Value ($000) $1,799 Avg Close $12.38 Range $11.25 - $13.41

Q2 2018

Shares 27,907 Value ($000) $1,580 Avg Close $11.40 Range $10.50 - $12.02

Q1 2018

Shares 24,307 Value ($000) $1,356 Avg Close $11.93 Range $10.80 - $12.87

Q4 2017

Shares 24,307 Value ($000) $1,467 Avg Close $12.21 Range $11.58 - $12.67

Q3 2017

Shares 24,307 Value ($000) $1,418 Avg Close $11.21 Range $10.50 - $11.97

Q2 2017

Shares 27,002 Value ($000) $1,501 Avg Close $10.09 Range $9.01 - $11.33

Q1 2017

Shares 27,002 Value ($000) $1,279 Avg Close $9.38 Range $8.85 - $10.26

Q4 2016

Shares 27,002 Value ($000) $1,362 Avg Close $9.56 Range $8.40 - $10.28

Q3 2016

Shares 27,002 Value ($000) $1,346 Avg Close $10.17 Range $9.50 - $10.96

Q2 2016

Shares 28,002 Value ($000) $1,468 Avg Close $10.13 Range $9.25 - $10.58

Q1 2016

Shares 27,430 Value ($000) $1,421 Avg Close $9.19 Range $8.16 - $10.58

Q4 2015

Shares 27,430 Value ($000) $1,232 Avg Close $8.73 Range $7.18 - $9.58

Q3 2015

Shares 27,430 Value ($000) $1,013 Avg Close $7.41 Range $6.80 - $8.14

Q2 2015

Shares 27,430 Value ($000) $949 Avg Close $6.95 Range $6.57 - $7.43

Q1 2015

Shares 27,430 Value ($000) $1,020 Avg Close $6.55 Range $5.55 - $7.87

Q4 2014

Shares 27,430 Value ($000) $788 Avg Close $5.48 Range $4.84 - $5.85

Q3 2014

Shares 27,430 Value ($000) $670 Avg Close $5.55 Range $4.88 - $6.10

Q2 2014

Shares 27,430 Value ($000) $808 Avg Close $5.78 Range $5.44 - $6.24

Q1 2014

Shares 27,430 Value ($000) $848 Avg Close $5.54 Range $4.88 - $6.23

Q4 2013

Shares 27,430 Value ($000) $758 Avg Close $5.48 Range $4.60 - $6.28

Q3 2013

Shares 27,430 Value ($000) $781 Avg Close $5.72 Range $5.26 - $6.18

Q2 2013

Shares 27,310 Value ($000) $807 Avg Close $6.12 Range $5.71 - $6.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,593	$2,402	$40.88	$37.30 - $44.15
Q3 2025	50,863	$2,239	$43.30	$41.25 - $47.11
Q2 2025	46,175	$2,022	$45.70	$39.51 - $48.79
Q1 2025	46,175	$2,180	$48.11	$43.68 - $52.43
Q4 2024	46,175	$2,049	$43.25	$37.81 - $47.37
Q3 2024	46,175	$1,762	$34.92	$30.99 - $38.72
Q2 2024	46,175	$1,448	$30.02	$28.16 - $31.81
Q1 2024	9,907	$1,603	$31.11	$29.55 - $33.40
Q4 2023	46,175	$1,424	$28.31	$25.17 - $31.47
Q3 2023	46,175	$1,295	$29.27	$27.16 - $33.03
Q2 2023	9,187	$1,388	$31.54	$29.09 - $35.94
Q1 2023	9,907	$1,603	$33.15	$29.85 - $35.47
Q4 2022	9,977	$1,690	$34.74	$29.60 - $38.24
Q3 2022	10,337	$1,523	$32.63	$27.77 - $35.96
Q2 2022	10,847	$1,598	$28.26	$25.23 - $31.23
Q1 2022	10,947	$1,568	$25.44	$22.43 - $29.36
Q4 2021	13,197	$1,911	$26.33	$24.08 - $29.19
Q3 2021	13,642	$1,680	$23.33	$21.01 - $25.39
Q2 2021	13,642	$1,450	$19.85	$18.14 - $21.73
Q1 2021	13,974	$1,260	$17.06	$15.28 - $19.20
Q4 2020	17,294	$1,472	$15.86	$12.84 - $17.51
Q3 2020	17,834	$1,177	$12.82	$11.58 - $13.83
Q2 2020	17,502	$1,110	$11.79	$9.16 - $13.61
Q1 2020	18,032	$938	$13.63	$8.12 - $15.96
Q4 2019	18,032	$1,253	$13.68	$12.62 - $14.20
Q3 2019	18,152	$1,215	$13.35	$12.55 - $14.01
Q2 2019	18,152	$1,200	$12.27	$11.69 - $13.54
Q1 2019	24,882	$1,493	$11.73	$10.00 - $12.95
Q4 2018	28,696	$1,510	$11.62	$8.86 - $13.33
Q3 2018	27,177	$1,799	$12.38	$11.25 - $13.41
Q2 2018	27,907	$1,580	$11.40	$10.50 - $12.02
Q1 2018	24,307	$1,356	$11.93	$10.80 - $12.87
Q4 2017	24,307	$1,467	$12.21	$11.58 - $12.67
Q3 2017	24,307	$1,418	$11.21	$10.50 - $11.97
Q2 2017	27,002	$1,501	$10.09	$9.01 - $11.33
Q1 2017	27,002	$1,279	$9.38	$8.85 - $10.26
Q4 2016	27,002	$1,362	$9.56	$8.40 - $10.28
Q3 2016	27,002	$1,346	$10.17	$9.50 - $10.96
Q2 2016	28,002	$1,468	$10.13	$9.25 - $10.58
Q1 2016	27,430	$1,421	$9.19	$8.16 - $10.58
Q4 2015	27,430	$1,232	$8.73	$7.18 - $9.58
Q3 2015	27,430	$1,013	$7.41	$6.80 - $8.14
Q2 2015	27,430	$949	$6.95	$6.57 - $7.43
Q1 2015	27,430	$1,020	$6.55	$5.55 - $7.87
Q4 2014	27,430	$788	$5.48	$4.84 - $5.85
Q3 2014	27,430	$670	$5.55	$4.88 - $6.10
Q2 2014	27,430	$808	$5.78	$5.44 - $6.24
Q1 2014	27,430	$848	$5.54	$4.88 - $6.23
Q4 2013	27,430	$758	$5.48	$4.60 - $6.28
Q3 2013	27,430	$781	$5.72	$5.26 - $6.18
Q2 2013	27,310	$807	$6.12	$5.71 - $6.57