Exelixis, Inc. (BIT:1EXEL)
Italy · Delayed Price · Currency is EUR 34.03
+0.39 (1.16%)
At close: Sep 19, 2025
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 35.05 | 35.05 | 35.05 | 34.03 | 34.03 | 0.09% | 90 |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.07% | - |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.64 | 33.64 | 2.91% | 350 |
| Sep 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.09% | - |
| Sep 15, 2025 | 33.15 | 33.15 | 33.15 | 33.05 | 33.05 | -0.39% | 75 |
| Sep 12, 2025 | 35.05 | 35.05 | 32.79 | 33.18 | 33.18 | 1.75% | 95 |
| Sep 11, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.34% | - |
| Sep 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.74% | - |
| Sep 9, 2025 | 32.40 | 32.40 | 32.40 | 32.26 | 32.26 | 0.59% | 75 |
| Sep 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.25% | - |
| Sep 5, 2025 | 31.10 | 31.10 | 31.10 | 31.99 | 31.99 | -0.16% | 30 |
| Sep 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.04% | - |
| Sep 3, 2025 | 31.95 | 31.95 | 31.95 | 31.71 | 31.71 | 0.79% | 100 |
| Sep 2, 2025 | 32.35 | 32.35 | 32.35 | 31.46 | 31.46 | -1.72% | 100 |
| Sep 1, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - | - |
| Aug 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.51% | - |
| Aug 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.67% | - |
| Aug 27, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 2.17% | - |
| Aug 26, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.09% | - |
| Aug 25, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.73% | - |
| Aug 22, 2025 | 33.20 | 33.20 | 33.20 | 32.95 | 32.95 | 0.21% | 350 |
| Aug 21, 2025 | 29.27 | 32.00 | 29.27 | 32.88 | 32.88 | 1.14% | 99 |
| Aug 20, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.31% | - |
| Aug 19, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.21% | - |
| Aug 18, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.37% | - |
| Aug 14, 2025 | 32.90 | 32.96 | 32.90 | 32.80 | 32.80 | 0.18% | 130 |
| Aug 13, 2025 | 30.87 | 31.90 | 30.87 | 32.74 | 32.74 | 3.02% | 300 |
| Aug 12, 2025 | 31.88 | 31.88 | 31.88 | 31.78 | 31.78 | -2.66% | 30 |
| Aug 11, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.15% | - |
| Aug 8, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.53% | - |
| Aug 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.03% | - |
| Aug 6, 2025 | 32.26 | 32.26 | 32.26 | 32.10 | 32.10 | 0.31% | 58 |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.44% | - |
| Aug 4, 2025 | 31.91 | 31.91 | 31.91 | 31.86 | 31.86 | -0.16% | 45 |
| Aug 1, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.63% | - |
| Jul 31, 2025 | 32.42 | 32.42 | 32.42 | 32.44 | 32.44 | -0.70% | 60 |
| Jul 30, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -1.69% | - |
| Jul 29, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -13.51% | - |
| Jul 28, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.80% | - |
| Jul 25, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.20% | - |
| Jul 24, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.57% | - |
| Jul 23, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.86% | - |
| Jul 22, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.24% | - |
| Jul 21, 2025 | 38.84 | 38.84 | 38.84 | 38.25 | 38.25 | -0.13% | 3 |
| Jul 18, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.05% | - |
| Jul 17, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 3.06% | - |
| Jul 16, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.94% | - |
| Jul 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.12% | - |
| Jul 14, 2025 | 39.07 | 39.07 | 39.07 | 39.13 | 39.13 | 1.19% | 300 |
| Jul 11, 2025 | 38.50 | 38.50 | 38.50 | 38.67 | 38.67 | 1.63% | 60 |