EXLSERVICE HOLDINGS INC

Ticker: EXLS CUSIP: 302081104 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 45,033 Value ($000) $1,911 Avg Close $40.88 Range $37.30 - $44.15

Q3 2025

Shares 48,133 Value ($000) $2,119 Avg Close $43.30 Range $41.25 - $47.11

Q2 2025

Shares 47,357 Value ($000) $2,074 Avg Close $45.70 Range $39.51 - $48.79

Q1 2025

Shares 46,141 Value ($000) $2,178 Avg Close $48.11 Range $43.68 - $52.43

Q4 2024

Shares 46,803 Value ($000) $2,077 Avg Close $43.25 Range $37.81 - $47.37

Q3 2024

Shares 46,774 Value ($000) $1,784 Avg Close $34.92 Range $30.99 - $38.72

Q2 2024

Shares 46,411 Value ($000) $1,455 Avg Close $30.02 Range $28.16 - $31.81

Q1 2024

Shares 45,325 Value ($000) $1,441 Avg Close $31.11 Range $29.55 - $33.40

Q4 2023

Shares 46,327 Value ($000) $1,429 Avg Close $28.31 Range $25.17 - $31.47

Q3 2023

Shares 47,332 Value ($000) $1,327 Avg Close $29.27 Range $27.16 - $33.03

Q2 2023

Shares 9,353 Value ($000) $1,413 Avg Close $31.54 Range $29.09 - $35.94

Q1 2023

Shares 9,580 Value ($000) $1,550 Avg Close $33.15 Range $29.85 - $35.47

Q4 2022

Shares 9,329 Value ($000) $1,581 Avg Close $34.74 Range $29.60 - $38.24

Q3 2022

Shares 9,045 Value ($000) $1,333 Avg Close $32.63 Range $27.77 - $35.96

Q2 2022

Shares 8,999 Value ($000) $1,326 Avg Close $28.26 Range $25.23 - $31.23

Q1 2022

Shares 9,002 Value ($000) $1,290 Avg Close $25.44 Range $22.43 - $29.36

Q4 2021

Shares 9,012 Value ($000) $1,305 Avg Close $26.33 Range $24.08 - $29.19

Q3 2021

Shares 9,114 Value ($000) $1,122 Avg Close $23.33 Range $21.01 - $25.39

Q2 2021

Shares 9,099 Value ($000) $967 Avg Close $19.85 Range $18.14 - $21.73

Q1 2021

Shares 9,842 Value ($000) $887 Avg Close $17.06 Range $15.28 - $19.20

Q4 2020

Shares 9,911 Value ($000) $844 Avg Close $15.86 Range $12.84 - $17.51

Q3 2020

Shares 10,354 Value ($000) $683 Avg Close $12.82 Range $11.58 - $13.83

Q2 2020

Shares 7,695 Value ($000) $488 Avg Close $11.79 Range $9.16 - $13.61

Q1 2020

Shares 8,004 Value ($000) $416 Avg Close $13.63 Range $8.12 - $15.96

Q4 2019

Shares 22,736 Value ($000) $1,579 Avg Close $13.68 Range $12.62 - $14.20

Q3 2019

Shares 40,138 Value ($000) $2,688 Avg Close $13.35 Range $12.55 - $14.01

Q2 2019

Shares 53,272 Value ($000) $3,523 Avg Close $12.27 Range $11.69 - $13.54

Q1 2019

Shares 52,948 Value ($000) $3,178 Avg Close $11.73 Range $10.00 - $12.95

Q4 2018

Shares 52,755 Value ($000) $2,776 Avg Close $11.62 Range $8.86 - $13.33

Q3 2018

Shares 49,776 Value ($000) $3,295 Avg Close $12.38 Range $11.25 - $13.41

Q2 2018

Shares 50,081 Value ($000) $2,835 Avg Close $11.40 Range $10.50 - $12.02

Q1 2018

Shares 53,950 Value ($000) $3,009 Avg Close $11.93 Range $10.80 - $12.87

Q4 2017

Shares 57,050 Value ($000) $3,443 Avg Close $12.21 Range $11.58 - $12.67

Q3 2017

Shares 17,492 Value ($000) $1,020 Avg Close $11.21 Range $10.50 - $11.97

Q2 2017

Shares 17,592 Value ($000) $978 Avg Close $10.09 Range $9.01 - $11.33

Q1 2017

Shares 17,492 Value ($000) $828 Avg Close $9.38 Range $8.85 - $10.26

Q4 2016

Shares 17,292 Value ($000) $872 Avg Close $9.56 Range $8.40 - $10.28

Q3 2016

Shares 17,292 Value ($000) $862 Avg Close $10.17 Range $9.50 - $10.96

Q2 2016

Shares 17,392 Value ($000) $912 Avg Close $10.13 Range $9.25 - $10.58

Q1 2016

Shares 16,892 Value ($000) $875 Avg Close $9.19 Range $8.16 - $10.58

Q4 2015

Shares 16,692 Value ($000) $750 Avg Close $8.73 Range $7.18 - $9.58

Q3 2015

Shares 15,892 Value ($000) $587 Avg Close $7.41 Range $6.80 - $8.14

Q4 2014

Shares 21,800 Value ($000) $625 Avg Close $5.48 Range $4.84 - $5.85

Q3 2014

Shares 21,600 Value ($000) $527 Avg Close $5.55 Range $4.88 - $6.10

Q2 2014

Shares 22,000 Value ($000) $647 Avg Close $5.78 Range $5.44 - $6.24

Q1 2014

Shares 21,800 Value ($000) $673 Avg Close $5.54 Range $4.88 - $6.23

Q4 2013

Shares 24,700 Value ($000) $682 Avg Close $5.48 Range $4.60 - $6.28

Q3 2013

Shares 27,400 Value ($000) $780 Avg Close $5.72 Range $5.26 - $6.18

Q2 2013

Shares 23,300 Value ($000) $688 Avg Close $6.12 Range $5.71 - $6.57

Q1 2013

Shares 23,700 Value ($000) $779 Avg Close $6.07 Range $5.38 - $6.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,033	$1,911	$40.88	$37.30 - $44.15
Q3 2025	48,133	$2,119	$43.30	$41.25 - $47.11
Q2 2025	47,357	$2,074	$45.70	$39.51 - $48.79
Q1 2025	46,141	$2,178	$48.11	$43.68 - $52.43
Q4 2024	46,803	$2,077	$43.25	$37.81 - $47.37
Q3 2024	46,774	$1,784	$34.92	$30.99 - $38.72
Q2 2024	46,411	$1,455	$30.02	$28.16 - $31.81
Q1 2024	45,325	$1,441	$31.11	$29.55 - $33.40
Q4 2023	46,327	$1,429	$28.31	$25.17 - $31.47
Q3 2023	47,332	$1,327	$29.27	$27.16 - $33.03
Q2 2023	9,353	$1,413	$31.54	$29.09 - $35.94
Q1 2023	9,580	$1,550	$33.15	$29.85 - $35.47
Q4 2022	9,329	$1,581	$34.74	$29.60 - $38.24
Q3 2022	9,045	$1,333	$32.63	$27.77 - $35.96
Q2 2022	8,999	$1,326	$28.26	$25.23 - $31.23
Q1 2022	9,002	$1,290	$25.44	$22.43 - $29.36
Q4 2021	9,012	$1,305	$26.33	$24.08 - $29.19
Q3 2021	9,114	$1,122	$23.33	$21.01 - $25.39
Q2 2021	9,099	$967	$19.85	$18.14 - $21.73
Q1 2021	9,842	$887	$17.06	$15.28 - $19.20
Q4 2020	9,911	$844	$15.86	$12.84 - $17.51
Q3 2020	10,354	$683	$12.82	$11.58 - $13.83
Q2 2020	7,695	$488	$11.79	$9.16 - $13.61
Q1 2020	8,004	$416	$13.63	$8.12 - $15.96
Q4 2019	22,736	$1,579	$13.68	$12.62 - $14.20
Q3 2019	40,138	$2,688	$13.35	$12.55 - $14.01
Q2 2019	53,272	$3,523	$12.27	$11.69 - $13.54
Q1 2019	52,948	$3,178	$11.73	$10.00 - $12.95
Q4 2018	52,755	$2,776	$11.62	$8.86 - $13.33
Q3 2018	49,776	$3,295	$12.38	$11.25 - $13.41
Q2 2018	50,081	$2,835	$11.40	$10.50 - $12.02
Q1 2018	53,950	$3,009	$11.93	$10.80 - $12.87
Q4 2017	57,050	$3,443	$12.21	$11.58 - $12.67
Q3 2017	17,492	$1,020	$11.21	$10.50 - $11.97
Q2 2017	17,592	$978	$10.09	$9.01 - $11.33
Q1 2017	17,492	$828	$9.38	$8.85 - $10.26
Q4 2016	17,292	$872	$9.56	$8.40 - $10.28
Q3 2016	17,292	$862	$10.17	$9.50 - $10.96
Q2 2016	17,392	$912	$10.13	$9.25 - $10.58
Q1 2016	16,892	$875	$9.19	$8.16 - $10.58
Q4 2015	16,692	$750	$8.73	$7.18 - $9.58
Q3 2015	15,892	$587	$7.41	$6.80 - $8.14
Q4 2014	21,800	$625	$5.48	$4.84 - $5.85
Q3 2014	21,600	$527	$5.55	$4.88 - $6.10
Q2 2014	22,000	$647	$5.78	$5.44 - $6.24
Q1 2014	21,800	$673	$5.54	$4.88 - $6.23
Q4 2013	24,700	$682	$5.48	$4.60 - $6.28
Q3 2013	27,400	$780	$5.72	$5.26 - $6.18
Q2 2013	23,300	$688	$6.12	$5.71 - $6.57
Q1 2013	23,700	$779	$6.07	$5.38 - $6.59