EXLSERVICE HOLDINGS INC

Ticker: EXLS CUSIP: 302081104 Class: COM

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 152,545 Value ($000) $6,474 Avg Close $40.88 Range $37.30 - $44.15

Q3 2025

Shares 152,927 Value ($000) $6,733 Avg Close $43.30 Range $41.25 - $47.11

Q2 2025

Shares 149,078 Value ($000) $6,528 Avg Close $45.70 Range $39.51 - $48.79

Q1 2025

Shares 148,953 Value ($000) $7,032 Avg Close $48.11 Range $43.68 - $52.43

Q4 2024

Shares 150,608 Value ($000) $6,684 Avg Close $43.25 Range $37.81 - $47.37

Q3 2024

Shares 153,278 Value ($000) $5,848 Avg Close $34.92 Range $30.99 - $38.72

Q2 2024

Shares 161,107 Value ($000) $5,052 Avg Close $30.02 Range $28.16 - $31.81

Q1 2024

Shares 164,582 Value ($000) $5,234 Avg Close $31.11 Range $29.55 - $33.40

Q4 2023

Shares 174,233 Value ($000) $5,375 Avg Close $28.31 Range $25.17 - $31.47

Q3 2023

Shares 182,704 Value ($000) $5,123 Avg Close $29.27 Range $27.16 - $33.03

Q2 2023

Shares 40,067 Value ($000) $6,053 Avg Close $31.54 Range $29.09 - $35.94

Q1 2023

Shares 43,374 Value ($000) $7,019 Avg Close $33.15 Range $29.85 - $35.47

Q4 2022

Shares 43,952 Value ($000) $7,447 Avg Close $34.74 Range $29.60 - $38.24

Q3 2022

Shares 43,650 Value ($000) $6,432 Avg Close $32.63 Range $27.77 - $35.96

Q2 2022

Shares 42,188 Value ($000) $6,216 Avg Close $28.26 Range $25.23 - $31.23

Q1 2022

Shares 42,495 Value ($000) $6,088 Avg Close $25.44 Range $22.43 - $29.36

Q4 2021

Shares 46,174 Value ($000) $6,685 Avg Close $26.33 Range $24.08 - $29.19

Q3 2021

Shares 45,115 Value ($000) $5,555 Avg Close $23.33 Range $21.01 - $25.39

Q2 2021

Shares 45,269 Value ($000) $4,810 Avg Close $19.85 Range $18.14 - $21.73

Q1 2021

Shares 49,903 Value ($000) $4,499 Avg Close $17.06 Range $15.28 - $19.20

Q4 2020

Shares 50,053 Value ($000) $4,261 Avg Close $15.86 Range $12.84 - $17.51

Q3 2020

Shares 50,959 Value ($000) $3,362 Avg Close $12.82 Range $11.58 - $13.83

Q2 2020

Shares 50,959 Value ($000) $3,231 Avg Close $11.79 Range $9.16 - $13.61

Q1 2020

Shares 50,959 Value ($000) $2,651 Avg Close $13.63 Range $8.12 - $15.96

Q4 2019

Shares 51,044 Value ($000) $3,546 Avg Close $13.68 Range $12.62 - $14.20

Q3 2019

Shares 52,246 Value ($000) $3,498 Avg Close $13.35 Range $12.55 - $14.01

Q2 2019

Shares 51,622 Value ($000) $3,414 Avg Close $12.27 Range $11.69 - $13.54

Q1 2019

Shares 51,112 Value ($000) $3,068 Avg Close $11.73 Range $10.00 - $12.95

Q4 2018

Shares 52,248 Value ($000) $2,749 Avg Close $11.62 Range $8.86 - $13.33

Q3 2018

Shares 51,085 Value ($000) $3,382 Avg Close $12.38 Range $11.25 - $13.41

Q2 2018

Shares 51,088 Value ($000) $2,892 Avg Close $11.40 Range $10.50 - $12.02

Q1 2018

Shares 49,858 Value ($000) $2,781 Avg Close $11.93 Range $10.80 - $12.87

Q4 2017

Shares 51,606 Value ($000) $3,114 Avg Close $12.21 Range $11.58 - $12.67

Q3 2017

Shares 52,402 Value ($000) $3,056 Avg Close $11.21 Range $10.50 - $11.97

Q2 2017

Shares 57,965 Value ($000) $3,222 Avg Close $10.09 Range $9.01 - $11.33

Q1 2017

Shares 64,149 Value ($000) $3,038 Avg Close $9.38 Range $8.85 - $10.26

Q4 2016

Shares 67,149 Value ($000) $3,387 Avg Close $9.56 Range $8.40 - $10.28

Q3 2016

Shares 68,949 Value ($000) $3,436 Avg Close $10.17 Range $9.50 - $10.96

Q2 2016

Shares 68,349 Value ($000) $3,582 Avg Close $10.13 Range $9.25 - $10.58

Q1 2016

Shares 70,700 Value ($000) $3,662 Avg Close $9.19 Range $8.16 - $10.58

Q4 2015

Shares 61,716 Value ($000) $2,773 Avg Close $8.73 Range $7.18 - $9.58

Q3 2015

Shares 60,716 Value ($000) $2,242 Avg Close $7.41 Range $6.80 - $8.14

Q2 2015

Shares 60,816 Value ($000) $2,103 Avg Close $6.95 Range $6.57 - $7.43

Q1 2015

Shares 59,744 Value ($000) $2,222 Avg Close $6.55 Range $5.55 - $7.87

Q4 2014

Shares 60,944 Value ($000) $1,750 Avg Close $5.48 Range $4.84 - $5.85

Q3 2014

Shares 60,286 Value ($000) $1,472 Avg Close $5.55 Range $4.88 - $6.10

Q2 2014

Shares 64,594 Value ($000) $1,902 Avg Close $5.78 Range $5.44 - $6.24

Q1 2014

Shares 59,244 Value ($000) $1,831 Avg Close $5.54 Range $4.88 - $6.23

Q4 2013

Shares 59,044 Value ($000) $1,631 Avg Close $5.48 Range $4.60 - $6.28

Q3 2013

Shares 58,644 Value ($000) $1,670 Avg Close $5.72 Range $5.26 - $6.18

Q2 2013

Shares 56,859 Value ($000) $1,681 Avg Close $6.12 Range $5.71 - $6.57

Q1 2013

Shares 40,646 Value ($000) $1,336 Avg Close $6.07 Range $5.38 - $6.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	152,545	$6,474	$40.88	$37.30 - $44.15
Q3 2025	152,927	$6,733	$43.30	$41.25 - $47.11
Q2 2025	149,078	$6,528	$45.70	$39.51 - $48.79
Q1 2025	148,953	$7,032	$48.11	$43.68 - $52.43
Q4 2024	150,608	$6,684	$43.25	$37.81 - $47.37
Q3 2024	153,278	$5,848	$34.92	$30.99 - $38.72
Q2 2024	161,107	$5,052	$30.02	$28.16 - $31.81
Q1 2024	164,582	$5,234	$31.11	$29.55 - $33.40
Q4 2023	174,233	$5,375	$28.31	$25.17 - $31.47
Q3 2023	182,704	$5,123	$29.27	$27.16 - $33.03
Q2 2023	40,067	$6,053	$31.54	$29.09 - $35.94
Q1 2023	43,374	$7,019	$33.15	$29.85 - $35.47
Q4 2022	43,952	$7,447	$34.74	$29.60 - $38.24
Q3 2022	43,650	$6,432	$32.63	$27.77 - $35.96
Q2 2022	42,188	$6,216	$28.26	$25.23 - $31.23
Q1 2022	42,495	$6,088	$25.44	$22.43 - $29.36
Q4 2021	46,174	$6,685	$26.33	$24.08 - $29.19
Q3 2021	45,115	$5,555	$23.33	$21.01 - $25.39
Q2 2021	45,269	$4,810	$19.85	$18.14 - $21.73
Q1 2021	49,903	$4,499	$17.06	$15.28 - $19.20
Q4 2020	50,053	$4,261	$15.86	$12.84 - $17.51
Q3 2020	50,959	$3,362	$12.82	$11.58 - $13.83
Q2 2020	50,959	$3,231	$11.79	$9.16 - $13.61
Q1 2020	50,959	$2,651	$13.63	$8.12 - $15.96
Q4 2019	51,044	$3,546	$13.68	$12.62 - $14.20
Q3 2019	52,246	$3,498	$13.35	$12.55 - $14.01
Q2 2019	51,622	$3,414	$12.27	$11.69 - $13.54
Q1 2019	51,112	$3,068	$11.73	$10.00 - $12.95
Q4 2018	52,248	$2,749	$11.62	$8.86 - $13.33
Q3 2018	51,085	$3,382	$12.38	$11.25 - $13.41
Q2 2018	51,088	$2,892	$11.40	$10.50 - $12.02
Q1 2018	49,858	$2,781	$11.93	$10.80 - $12.87
Q4 2017	51,606	$3,114	$12.21	$11.58 - $12.67
Q3 2017	52,402	$3,056	$11.21	$10.50 - $11.97
Q2 2017	57,965	$3,222	$10.09	$9.01 - $11.33
Q1 2017	64,149	$3,038	$9.38	$8.85 - $10.26
Q4 2016	67,149	$3,387	$9.56	$8.40 - $10.28
Q3 2016	68,949	$3,436	$10.17	$9.50 - $10.96
Q2 2016	68,349	$3,582	$10.13	$9.25 - $10.58
Q1 2016	70,700	$3,662	$9.19	$8.16 - $10.58
Q4 2015	61,716	$2,773	$8.73	$7.18 - $9.58
Q3 2015	60,716	$2,242	$7.41	$6.80 - $8.14
Q2 2015	60,816	$2,103	$6.95	$6.57 - $7.43
Q1 2015	59,744	$2,222	$6.55	$5.55 - $7.87
Q4 2014	60,944	$1,750	$5.48	$4.84 - $5.85
Q3 2014	60,286	$1,472	$5.55	$4.88 - $6.10
Q2 2014	64,594	$1,902	$5.78	$5.44 - $6.24
Q1 2014	59,244	$1,831	$5.54	$4.88 - $6.23
Q4 2013	59,044	$1,631	$5.48	$4.60 - $6.28
Q3 2013	58,644	$1,670	$5.72	$5.26 - $6.18
Q2 2013	56,859	$1,681	$6.12	$5.71 - $6.57
Q1 2013	40,646	$1,336	$6.07	$5.38 - $6.59