Exelixis, Inc. (BIT:1EXEL)
Italy · Delayed Price · Currency is EUR 36.78
+0.25 (0.68%)
At close: Nov 21, 2025
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 36.56 | 36.56 | 36.56 | 36.78 | 36.78 | 0.93% | 45 |
| Nov 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.80% | - |
| Nov 19, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.04% | - |
| Nov 18, 2025 | 36.51 | 36.51 | 36.51 | 36.53 | 36.53 | -1.38% | 200 |
| Nov 17, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.51% | - |
| Nov 14, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -1.16% | - |
| Nov 13, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.38% | - |
| Nov 12, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.42% | - |
| Nov 11, 2025 | 36.15 | 36.39 | 36.14 | 36.54 | 36.54 | 5.00% | 1,086 |
| Nov 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% | - |
| Nov 7, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.09% | - |
| Nov 6, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 4.69% | - |
| Nov 5, 2025 | 34.61 | 35.40 | 33.71 | 33.90 | 33.90 | 1.77% | 299 |
| Nov 4, 2025 | 32.83 | 32.83 | 32.83 | 33.31 | 33.31 | 4.62% | 65 |
| Nov 3, 2025 | 32.84 | 32.84 | 31.82 | 31.84 | 31.84 | -4.76% | 2,054 |
| Oct 31, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -2.28% | - |
| Oct 30, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.55% | - |
| Oct 29, 2025 | 34.11 | 34.11 | 34.11 | 34.40 | 34.40 | 0.85% | 30 |
| Oct 28, 2025 | 34.29 | 34.29 | 34.29 | 34.11 | 34.11 | 0.06% | 333 |
| Oct 27, 2025 | 34.10 | 34.10 | 34.10 | 34.09 | 34.09 | 2.71% | 50 |
| Oct 24, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 3.69% | - |
| Oct 23, 2025 | 31.60 | 31.94 | 31.60 | 32.01 | 32.01 | 4.27% | 95 |
| Oct 22, 2025 | 32.60 | 32.60 | 31.16 | 30.70 | 30.70 | 1.25% | 10 |
| Oct 21, 2025 | 29.96 | 30.50 | 29.75 | 30.32 | 30.32 | 3.55% | 1,183 |
| Oct 20, 2025 | 30.53 | 30.93 | 29.27 | 29.28 | 29.28 | -11.67% | 1,566 |
| Oct 17, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -2.70% | - |
| Oct 16, 2025 | 33.46 | 33.46 | 33.46 | 34.07 | 34.07 | -1.53% | 50 |
| Oct 15, 2025 | 34.27 | 34.27 | 34.27 | 34.60 | 34.60 | 3.35% | 140 |
| Oct 14, 2025 | 33.25 | 33.72 | 31.57 | 33.48 | 33.48 | 0.33% | 1,557 |
| Oct 13, 2025 | 34.02 | 34.09 | 34.02 | 33.37 | 33.37 | 2.05% | 1,000 |
| Oct 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.98% | - |
| Oct 9, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.95% | - |
| Oct 8, 2025 | 34.43 | 34.43 | 34.43 | 33.68 | 33.68 | 0.39% | 5 |
| Oct 7, 2025 | 35.81 | 35.81 | 34.28 | 33.55 | 33.55 | -1.47% | 90 |
| Oct 6, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.41% | - |
| Oct 3, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.55% | - |
| Oct 2, 2025 | 35.03 | 35.37 | 35.03 | 34.70 | 34.70 | -0.86% | 200 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.26% | - |
| Sep 30, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 2.80% | - |
| Sep 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.86% | - |
| Sep 26, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.21% | - |
| Sep 25, 2025 | 33.28 | 33.28 | 33.28 | 32.94 | 32.94 | -0.18% | 80 |
| Sep 24, 2025 | 33.79 | 33.79 | 33.79 | 33.00 | 33.00 | -2.08% | 350 |
| Sep 23, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.03% | - |
| Sep 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.09% | - |
| 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 |