Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.18	35.18	35.18	35.18	35.18	-0.96%	-
Mar 4, 2026	35.52	35.52	35.52	35.52	35.52	1.11%	-
Mar 3, 2026	34.39	34.39	34.39	35.13	35.13	0.14%	80
Mar 2, 2026	35.74	35.75	34.53	35.08	35.08	-6.80%	1,477
Feb 27, 2026	37.64	37.64	37.64	37.64	37.64	-0.55%	-
Feb 26, 2026	37.85	37.85	37.85	37.85	37.85	-1.43%	-
Feb 25, 2026	38.40	38.40	38.40	38.40	38.40	1.59%	-
Feb 24, 2026	37.56	37.58	37.56	37.80	37.80	1.31%	360
Feb 23, 2026	37.31	37.31	37.31	37.31	37.31	-0.24%	-
Feb 20, 2026	37.40	37.40	37.40	37.40	37.40	-0.61%	-
Feb 19, 2026	37.63	37.63	37.63	37.63	37.63	1.29%	-
Feb 18, 2026	37.15	37.15	37.15	37.15	37.15	-0.51%	-
Feb 17, 2026	37.34	37.34	37.34	37.34	37.34	1.27%	-
Feb 16, 2026	36.87	36.87	36.87	36.87	36.87	-0.32%	-
Feb 13, 2026	36.99	36.99	36.99	36.99	36.99	1.73%	-
Feb 12, 2026	36.36	36.36	36.36	36.36	36.36	3.24%	-
Feb 11, 2026	36.48	36.48	35.15	35.22	35.22	-4.32%	758
Feb 10, 2026	37.29	37.29	37.29	36.81	36.81	-0.32%	100
Feb 9, 2026	36.93	36.93	36.93	36.93	36.93	-0.97%	-
Feb 6, 2026	37.29	37.29	37.29	37.29	37.29	2.05%	-
Feb 5, 2026	36.69	36.69	36.62	36.54	36.54	-0.65%	95
Feb 4, 2026	36.78	36.78	36.78	36.78	36.78	1.94%	-
Feb 3, 2026	36.74	36.74	36.74	36.08	36.08	1.09%	44
Feb 2, 2026	34.74	35.59	34.57	35.69	35.69	2.94%	467
Jan 30, 2026	34.53	34.53	34.19	34.67	34.67	-2.78%	294
Jan 29, 2026	35.66	35.66	35.66	35.66	35.66	-0.70%	-
Jan 28, 2026	35.91	35.91	35.91	35.91	35.91	-0.86%	-
Jan 27, 2026	36.22	36.22	36.22	36.22	36.22	-1.98%	-
Jan 26, 2026	37.71	37.71	37.71	36.95	36.95	-2.69%	90
Jan 23, 2026	37.97	37.97	37.97	37.97	37.97	0.13%	-
Jan 22, 2026	37.92	37.92	37.92	37.92	37.92	-0.05%	-
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%	-