Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	38.54	38.90	38.20	38.22	38.22	-0.36%	125,100
Jul 30, 2025	38.90	39.12	38.36	38.36	38.36	-1.39%	106,466
Jul 29, 2025	39.00	39.44	38.90	38.90	38.90	0.46%	149,804
Jul 28, 2025	39.70	39.70	38.72	38.72	38.72	-0.72%	115,453
Jul 25, 2025	39.58	39.58	38.92	39.00	39.00	-2.26%	104,917
Jul 24, 2025	39.12	39.90	38.64	39.90	39.90	2.26%	227,371
Jul 23, 2025	38.90	39.30	38.74	39.02	39.02	1.30%	120,890
Jul 22, 2025	39.40	39.48	38.12	38.52	38.52	-2.92%	126,588
Jul 21, 2025	39.66	40.38	39.56	39.68	39.68	0.46%	134,376
Jul 18, 2025	39.46	40.04	39.12	39.50	39.50	0.82%	153,492
Jul 17, 2025	38.04	39.18	38.04	39.18	39.18	3.49%	197,396
Jul 16, 2025	38.00	38.44	37.66	37.86	37.86	-0.99%	127,240
Jul 15, 2025	38.36	39.04	38.24	38.24	38.24	-0.10%	188,347
Jul 14, 2025	38.50	38.68	37.94	38.28	38.28	-1.95%	153,170
Jul 11, 2025	39.86	39.86	38.94	39.04	39.04	-1.41%	151,128
Jul 10, 2025	40.20	40.60	39.52	39.60	39.60	-1.25%	186,719
Jul 9, 2025	39.34	40.60	39.08	40.10	40.10	2.61%	198,847
Jul 8, 2025	37.50	39.18	37.14	39.08	39.08	4.05%	148,502
Jul 7, 2025	37.76	37.82	36.98	37.56	37.56	-0.42%	163,556
Jul 4, 2025	37.90	38.12	37.70	37.72	37.72	-1.05%	146,198
Jul 3, 2025	38.50	38.72	38.04	38.12	38.12	-1.09%	167,295
Jul 2, 2025	39.32	39.48	38.10	38.54	38.54	-1.63%	214,261
Jul 1, 2025	39.64	39.72	38.92	39.18	39.18	-1.51%	128,485
Jun 30, 2025	39.26	39.96	39.12	39.78	39.78	1.58%	195,434
Jun 27, 2025	38.98	39.38	38.74	39.16	39.16	1.14%	165,562
Jun 26, 2025	38.38	38.82	38.22	38.72	38.72	1.36%	202,194
Jun 25, 2025	37.92	38.38	37.68	38.20	38.20	1.33%	260,665
Jun 24, 2025	36.76	37.74	36.56	37.70	37.70	4.90%	280,666
Jun 23, 2025	35.82	36.08	35.40	35.94	35.94	-0.39%	135,750
Jun 20, 2025	36.32	36.80	36.08	36.08	36.08	-0.39%	393,767
Jun 19, 2025	36.48	36.88	36.22	36.22	36.22	-1.90%	144,950
Jun 18, 2025	37.02	37.22	36.30	36.92	36.92	-0.54%	405,067
Jun 17, 2025	37.88	38.10	37.12	37.12	37.12	-2.47%	176,175
Jun 16, 2025	38.16	38.26	37.76	38.06	38.06	0.16%	133,292
Jun 13, 2025	38.26	38.62	37.94	38.00	38.00	-2.56%	137,435
Jun 12, 2025	39.38	39.54	38.78	39.00	39.00	-1.07%	116,776
Jun 11, 2025	39.56	39.68	39.16	39.42	39.42	-0.25%	114,538
Jun 10, 2025	39.54	39.78	39.14	39.52	39.52	-0.75%	148,589
Jun 9, 2025	40.12	40.12	39.52	39.82	39.82	-	65,132
Jun 6, 2025	39.86	40.16	39.66	39.82	39.82	-	129,988
Jun 5, 2025	39.82	40.68	39.38	39.82	39.82	-	198,848
Jun 4, 2025	38.72	40.02	38.66	39.82	39.82	3.21%	289,967
Jun 3, 2025	39.04	39.24	38.20	38.58	38.58	-0.36%	229,276
Jun 2, 2025	38.10	38.72	37.72	38.72	38.72	0.89%	225,921
May 30, 2025	38.94	39.54	38.38	38.38	38.38	-1.64%	260,364
May 29, 2025	39.44	39.60	38.90	39.02	39.02	0.21%	147,383
May 28, 2025	38.56	39.28	38.54	38.94	38.94	-1.22%	151,612
May 27, 2025	39.92	40.12	39.30	39.42	38.72	-1.40%	299,559
May 26, 2025	39.28	39.98	38.94	39.98	39.27	3.68%	230,857
May 23, 2025	38.36	38.86	37.42	38.56	37.88	0.68%	211,352