Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.94	37.94	37.94	37.94	37.94	1.01%	-
Jan 20, 2026	36.73	37.20	36.73	37.56	37.56	-1.26%	44
Jan 19, 2026	38.04	38.04	38.04	38.04	38.04	-0.78%	-
Jan 16, 2026	39.10	39.10	38.73	38.34	38.34	-2.07%	128
Jan 15, 2026	39.15	39.15	39.15	39.15	39.15	2.41%	-
Jan 14, 2026	38.46	38.46	38.46	38.23	38.23	1.46%	125
Jan 13, 2026	37.68	37.68	37.68	37.68	37.68	-0.87%	-
Jan 12, 2026	37.20	37.81	37.20	38.01	38.01	-2.24%	235
Jan 9, 2026	38.80	38.80	38.80	38.88	38.88	1.54%	15
Jan 8, 2026	38.29	38.29	38.29	38.29	38.29	-1.59%	-
Jan 7, 2026	38.12	38.12	38.12	38.91	38.91	5.88%	120
Jan 6, 2026	36.76	36.76	36.76	36.75	36.75	2.11%	142
Jan 5, 2026	36.20	36.20	36.20	35.99	35.99	-2.94%	181
Jan 2, 2026	37.08	37.08	37.08	37.08	37.08	-2.09%	-
Dec 30, 2025	37.87	37.87	37.87	37.87	37.87	-2.97%	-
Dec 29, 2025	39.03	39.03	39.03	39.03	39.03	-0.99%	-
Dec 23, 2025	39.42	39.42	39.42	39.42	39.42	0.74%	-
Dec 22, 2025	38.80	38.80	38.80	39.13	39.13	5.59%	178
Dec 19, 2025	37.06	37.06	37.06	37.06	37.06	1.34%	-
Dec 18, 2025	36.57	36.57	36.57	36.57	36.57	2.55%	-
Dec 17, 2025	35.66	35.66	35.66	35.66	35.66	1.45%	-
Dec 16, 2025	35.15	35.15	35.15	35.15	35.15	-0.31%	-
Dec 15, 2025	35.94	36.60	35.94	35.26	35.26	0.37%	213
Dec 12, 2025	35.13	35.13	35.13	35.13	35.13	-1.13%	-
Dec 11, 2025	34.97	35.56	34.97	35.53	35.53	-0.56%	259
Dec 10, 2025	35.73	35.73	35.73	35.73	35.73	-0.67%	-
Dec 9, 2025	35.97	35.97	35.97	35.97	35.97	-4.08%	-
Dec 8, 2025	37.50	37.50	37.50	37.50	37.50	-1.78%	-
Dec 5, 2025	38.18	38.18	38.18	38.18	38.18	-0.55%	-
Dec 4, 2025	38.39	38.39	38.39	38.39	38.39	1.03%	-
Dec 3, 2025	38.00	38.00	38.00	38.00	38.00	1.88%	-
Dec 2, 2025	37.53	37.53	37.53	37.30	37.30	-1.40%	150
Dec 1, 2025	37.83	37.83	37.83	37.83	37.83	-1.59%	-
Nov 28, 2025	38.44	38.44	38.44	38.44	38.44	0.18%	-
Nov 27, 2025	38.37	38.37	38.37	38.37	38.37	1.53%	-
Nov 26, 2025	37.79	37.79	37.79	37.79	37.79	1.37%	-
Nov 25, 2025	37.28	37.28	37.28	37.28	37.28	0.81%	-
Nov 24, 2025	36.64	36.64	36.64	36.98	36.98	0.54%	150
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%	-