Exelixis, Inc. (BIT:1EXEL)
Italy · Delayed Price · Currency is EUR 33.68
+0.13 (0.39%)
Last updated: Oct 8, 2025, 2:34 PM CET
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |