Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	42.03	42.53	42.03	42.53	42.53	1.05%	910,658
Aug 5, 2025	42.65	42.65	42.08	42.09	42.09	-1.59%	93,752
Aug 4, 2025	42.19	42.77	42.11	42.77	42.77	2.10%	156,713
Aug 1, 2025	42.11	42.21	41.68	41.89	41.89	-2.26%	54,532
Jul 31, 2025	43.80	43.80	42.86	42.86	42.86	0.11%	150,482
Jul 30, 2025	42.98	43.01	42.65	42.82	42.82	0.14%	61,470
Jul 29, 2025	43.08	43.19	42.73	42.76	42.76	-0.48%	13,195
Jul 28, 2025	42.82	42.96	42.82	42.96	42.96	0.42%	16,215
Jul 25, 2025	42.72	42.87	42.57	42.78	42.78	0.45%	24,206
Jul 24, 2025	42.71	42.71	42.47	42.59	42.59	-0.02%	46,958
Jul 23, 2025	42.46	42.64	42.40	42.60	42.60	0.69%	62,294
Jul 22, 2025	42.66	42.66	42.10	42.31	42.31	-0.52%	187,096
Jul 21, 2025	42.57	42.69	42.49	42.53	42.53	0.33%	69,091
Jul 18, 2025	42.60	42.60	42.26	42.39	42.39	-0.19%	56,117
Jul 17, 2025	42.13	42.51	42.13	42.47	42.47	0.74%	109,175
Jul 16, 2025	42.23	42.23	41.90	42.16	42.16	0.31%	282,729
Jul 15, 2025	42.45	42.45	42.03	42.03	42.03	0.05%	163,820
Jul 14, 2025	41.87	42.10	41.82	42.01	42.01	0.60%	45,894
Jul 11, 2025	41.78	41.87	41.74	41.76	41.76	-0.43%	60,553
Jul 10, 2025	42.06	42.06	41.74	41.94	41.94	-0.38%	39,310
Jul 9, 2025	41.99	42.12	41.99	42.10	42.10	0.74%	23,356
Jul 8, 2025	41.99	41.99	41.72	41.79	41.79	-0.01%	49,578
Jul 7, 2025	41.94	41.94	41.68	41.79	41.79	-0.94%	37,995
Jul 3, 2025	42.00	42.22	42.00	42.19	42.19	1.08%	58,509
Jul 2, 2025	41.44	41.74	41.36	41.74	41.74	0.80%	73,309
Jul 1, 2025	41.54	41.57	41.28	41.41	41.41	-1.01%	16,083
Jun 30, 2025	42.03	42.03	41.69	41.83	41.83	0.35%	28,741
Jun 27, 2025	41.47	41.71	41.31	41.69	41.69	0.99%	15,920
Jun 26, 2025	40.92	41.35	40.91	41.28	41.28	1.21%	88,319
Jun 25, 2025	40.97	40.97	40.74	40.79	40.79	-0.13%	15,602
Jun 24, 2025	40.71	40.92	40.63	40.84	40.84	1.44%	23,026
Jun 23, 2025	39.74	40.27	39.74	40.26	40.26	1.31%	15,907
Jun 20, 2025	40.35	40.36	39.69	39.74	39.74	-0.85%	8,085
Jun 18, 2025	40.29	40.41	40.06	40.08	40.08	-0.12%	7,601
Jun 17, 2025	40.45	40.47	40.13	40.13	40.13	-0.96%	14,736
Jun 16, 2025	40.41	40.60	40.35	40.52	40.52	1.32%	24,470
Jun 13, 2025	40.05	40.37	39.97	39.99	39.99	-0.74%	9,464
Jun 12, 2025	40.18	40.40	40.18	40.29	40.29	0.40%	4,807
Jun 11, 2025	40.34	40.47	40.04	40.13	40.13	-0.32%	8,440
Jun 10, 2025	40.17	40.33	39.92	40.26	40.26	0.72%	17,992
Jun 9, 2025	39.77	40.01	39.77	39.97	39.97	0.42%	15,866
Jun 6, 2025	39.73	39.86	39.73	39.80	39.80	1.49%	4,699
Jun 5, 2025	39.73	39.92	39.08	39.22	39.22	-1.12%	30,728
Jun 4, 2025	39.63	39.73	39.59	39.66	39.66	0.21%	5,018
Jun 3, 2025	39.48	39.73	39.48	39.58	39.58	0.56%	12,776
Jun 2, 2025	39.25	39.39	39.25	39.36	39.36	0.54%	4,538
May 30, 2025	39.13	39.30	38.85	39.15	39.15	-0.72%	8,353
May 29, 2025	39.87	39.87	39.34	39.43	39.43	0.34%	13,645
May 28, 2025	39.38	39.50	39.30	39.30	39.30	-0.29%	13,811
May 27, 2025	39.08	39.46	39.01	39.42	39.42	2.49%	61,350