Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.22	41.43	39.84	40.59	40.59	-1.46%	3,181,931
Aug 6, 2025	40.89	41.69	40.59	41.19	41.19	1.88%	3,584,217
Aug 5, 2025	39.87	40.56	39.43	40.43	40.43	2.38%	4,026,151
Aug 4, 2025	38.64	39.52	38.48	39.49	39.49	3.32%	2,243,782
Aug 1, 2025	38.00	38.47	37.04	38.22	38.22	-2.90%	6,222,041
Jul 31, 2025	40.40	40.40	39.07	39.36	39.36	-1.82%	3,994,218
Jul 30, 2025	40.12	40.78	39.64	40.09	40.09	-0.40%	2,748,590
Jul 29, 2025	41.00	41.35	40.13	40.25	40.25	-1.81%	3,149,550
Jul 28, 2025	41.57	41.57	40.47	40.99	40.99	-2.01%	4,676,172
Jul 25, 2025	41.72	42.03	41.07	41.83	41.83	-0.78%	3,086,281
Jul 24, 2025	41.00	42.22	40.91	42.16	42.16	2.31%	3,031,841
Jul 23, 2025	40.40	41.21	40.19	41.21	41.21	2.46%	3,189,708
Jul 22, 2025	40.19	40.42	39.22	40.22	40.22	0.20%	3,275,334
Jul 21, 2025	41.60	41.60	39.87	40.14	40.14	-1.93%	4,686,678
Jul 18, 2025	40.66	41.21	40.22	40.93	40.93	1.26%	2,955,033
Jul 17, 2025	39.95	40.66	39.65	40.42	40.42	1.08%	3,561,575
Jul 16, 2025	39.24	40.05	38.73	39.99	39.99	2.07%	4,524,054
Jul 15, 2025	39.26	39.43	38.36	39.18	39.18	0.54%	4,448,445
Jul 14, 2025	37.60	38.99	37.41	38.97	38.97	3.89%	4,108,689
Jul 11, 2025	36.56	37.71	36.53	37.51	37.51	1.30%	2,577,134
Jul 10, 2025	36.58	37.17	36.20	37.03	37.03	0.82%	2,489,132
Jul 9, 2025	36.66	36.87	36.33	36.73	36.73	-0.78%	3,749,128
Jul 8, 2025	38.17	38.17	36.57	37.02	37.02	-2.53%	3,388,591
Jul 7, 2025	37.50	38.00	36.76	37.98	37.98	0.21%	3,165,784
Jul 3, 2025	37.86	38.21	37.23	37.90	37.90	0.50%	1,409,941
Jul 2, 2025	37.50	37.78	37.02	37.71	37.71	0.77%	2,594,294
Jul 1, 2025	38.35	38.43	37.27	37.42	37.42	-3.58%	3,018,218
Jun 30, 2025	38.75	38.99	37.93	38.81	38.81	1.94%	2,683,161
Jun 27, 2025	39.20	39.28	37.72	38.07	38.07	-1.65%	2,987,942
Jun 26, 2025	38.27	38.96	37.72	38.71	38.71	2.30%	2,983,608
Jun 25, 2025	38.90	38.90	37.77	37.84	37.84	-2.15%	3,454,161
Jun 24, 2025	37.78	38.77	37.74	38.67	38.67	3.01%	3,207,896
Jun 23, 2025	37.00	37.99	36.81	37.54	37.54	2.09%	3,654,409
Jun 20, 2025	37.53	37.74	36.70	36.77	36.77	-2.65%	4,081,148
Jun 18, 2025	37.70	38.05	37.36	37.77	37.77	0.56%	3,171,346
Jun 17, 2025	38.12	38.25	37.17	37.56	37.56	-1.34%	3,762,849
Jun 16, 2025	38.27	39.30	37.83	38.07	38.07	5.37%	9,045,524
Jun 13, 2025	35.21	36.46	35.17	36.13	36.13	0.33%	3,657,224
Jun 12, 2025	35.80	36.73	35.65	36.01	36.01	0.39%	4,325,918
Jun 11, 2025	34.46	36.14	34.33	35.87	35.87	5.35%	5,887,424
Jun 10, 2025	35.28	35.40	33.68	34.05	34.05	-3.21%	5,384,110
Jun 9, 2025	34.28	35.69	34.28	35.18	35.18	4.58%	7,088,611
Jun 6, 2025	33.41	33.65	32.93	33.64	33.64	1.42%	2,570,961
Jun 5, 2025	33.33	33.62	32.94	33.17	33.17	0.27%	2,464,335
Jun 4, 2025	33.16	33.27	32.45	33.08	33.08	1.04%	2,625,705
Jun 3, 2025	33.22	33.22	32.30	32.74	32.74	2.73%	4,902,351
Jun 2, 2025	31.89	32.24	31.73	31.87	31.87	-0.44%	2,105,294
May 30, 2025	31.70	32.14	31.52	32.01	32.01	-0.77%	3,531,731
May 29, 2025	33.02	33.26	32.11	32.26	32.26	-1.95%	4,304,689
May 28, 2025	32.54	33.40	32.54	32.90	32.90	-0.21%	5,179,455