Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.37	41.37	41.02	41.17	41.17	-0.67%	13,969
Jul 31, 2025	41.60	41.81	41.45	41.45	41.45	-0.57%	7,536
Jul 30, 2025	41.99	42.05	41.57	41.68	41.68	-0.47%	7,153
Jul 29, 2025	41.92	41.97	41.82	41.88	41.88	0.07%	11,405
Jul 28, 2025	42.24	42.24	41.85	41.85	41.85	-0.83%	9,129
Jul 25, 2025	42.14	42.25	42.03	42.20	42.20	0.45%	14,175
Jul 24, 2025	42.32	42.32	42.00	42.01	42.01	-0.97%	18,893
Jul 23, 2025	42.34	42.44	42.25	42.42	42.42	0.64%	19,543
Jul 22, 2025	41.68	42.17	41.68	42.15	42.15	1.37%	24,014
Jul 21, 2025	41.84	41.92	41.58	41.58	41.58	-0.36%	32,566
Jul 18, 2025	42.06	42.07	41.69	41.73	41.73	-0.53%	28,690
Jul 17, 2025	41.72	42.01	41.72	41.95	41.95	0.58%	47,132
Jul 16, 2025	41.63	41.75	41.37	41.71	41.71	0.39%	25,845
Jul 15, 2025	42.32	42.32	41.55	41.55	41.55	-1.71%	130,371
Jul 14, 2025	41.95	42.30	41.95	42.27	42.27	0.52%	66,092
Jul 11, 2025	42.10	42.16	42.00	42.05	42.05	-0.68%	46,240
Jul 10, 2025	42.27	42.54	42.18	42.34	42.34	0.15%	23,179
Jul 9, 2025	42.24	42.29	42.03	42.28	42.28	0.32%	49,856
Jul 8, 2025	42.11	42.31	42.09	42.14	42.14	0.10%	32,767
Jul 7, 2025	42.41	42.44	41.98	42.10	42.10	-0.95%	43,114
Jul 3, 2025	42.41	42.54	42.39	42.50	42.50	0.38%	8,559
Jul 2, 2025	42.34	42.37	42.08	42.34	42.34	0.19%	50,586
Jul 1, 2025	41.86	42.55	41.86	42.26	42.26	0.60%	23,568
Jun 30, 2025	42.00	42.02	41.74	42.01	42.01	0.14%	19,030
Jun 27, 2025	41.97	42.16	41.76	41.95	41.95	-0.14%	20,733
Jun 26, 2025	41.81	42.01	41.77	42.01	42.01	0.82%	23,416
Jun 25, 2025	42.13	42.13	41.66	41.67	41.67	-1.13%	21,139
Jun 24, 2025	42.15	42.24	41.94	42.15	42.15	0.35%	79,411
Jun 23, 2025	41.58	42.00	41.58	42.00	42.00	1.03%	35,410
Jun 20, 2025	41.91	41.91	41.46	41.57	41.57	-0.22%	27,680
Jun 18, 2025	41.61	41.88	41.61	41.66	41.66	0.17%	42,181
Jun 17, 2025	41.64	41.79	41.58	41.59	41.59	-0.38%	98,721
Jun 16, 2025	41.88	41.95	41.68	41.75	41.75	-0.23%	45,249
Jun 13, 2025	42.07	42.18	41.81	41.85	41.67	-0.91%	17,506
Jun 12, 2025	42.04	42.23	41.98	42.23	42.06	0.31%	31,338
Jun 11, 2025	42.36	42.37	42.04	42.10	41.93	-0.45%	50,492
Jun 10, 2025	42.32	42.44	42.22	42.29	42.12	0.21%	10,376
Jun 9, 2025	42.29	42.30	41.96	42.20	42.03	-0.03%	28,410
Jun 6, 2025	42.26	42.31	42.04	42.21	42.04	0.72%	10,482
Jun 5, 2025	42.09	42.09	41.80	41.91	41.74	-0.17%	13,416
Jun 4, 2025	42.27	42.27	41.98	41.98	41.81	-0.47%	7,338
Jun 3, 2025	41.97	42.25	41.73	42.18	42.01	0.61%	10,492
Jun 2, 2025	42.00	42.02	41.59	41.93	41.75	-0.20%	14,968
May 30, 2025	41.69	42.06	41.69	42.01	41.84	0.43%	11,748
May 29, 2025	41.67	41.87	41.60	41.83	41.66	0.35%	22,421
May 28, 2025	42.03	42.05	41.68	41.68	41.51	-1.04%	12,424
May 27, 2025	41.89	42.13	41.73	42.12	41.95	1.35%	10,259
May 23, 2025	41.22	41.61	41.22	41.56	41.39	0.17%	8,004
May 22, 2025	41.69	41.69	41.44	41.49	41.32	-0.74%	14,644
May 21, 2025	42.25	42.31	41.73	41.80	41.63	-1.74%	11,232