Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.80	34.80	34.80	34.80	34.80	-1.64%	-
Jan 29, 2026	35.38	35.38	35.38	35.38	35.38	-2.29%	-
Jan 28, 2026	36.21	36.21	36.21	36.21	36.21	-0.66%	-
Jan 27, 2026	36.45	36.45	36.45	36.45	36.45	-1.30%	-
Jan 26, 2026	36.93	36.93	36.93	36.93	36.93	-1.70%	-
Jan 23, 2026	37.57	37.57	37.57	37.57	37.57	-1.67%	-
Jan 22, 2026	38.00	38.21	38.00	38.21	38.21	3.16%	25
Jan 21, 2026	37.04	37.04	37.04	37.04	37.04	0.35%	-
Jan 20, 2026	36.91	36.91	36.91	36.91	36.91	-4.92%	-
Jan 19, 2026	37.16	38.82	37.16	38.82	38.82	-0.08%	40
Jan 16, 2026	38.85	38.85	38.85	38.85	38.85	0.86%	-
Jan 15, 2026	38.52	38.52	38.52	38.52	38.52	2.97%	-
Jan 14, 2026	37.41	37.41	37.41	37.41	37.41	0.05%	-
Jan 13, 2026	37.39	37.39	37.39	37.39	37.39	0.54%	-
Jan 12, 2026	37.19	37.19	37.19	37.19	37.19	-0.91%	-
Jan 9, 2026	37.53	37.53	37.53	37.53	37.53	-3.89%	-
Jan 8, 2026	39.05	39.05	39.05	39.05	39.05	5.71%	-
Jan 7, 2026	36.94	36.94	36.94	36.94	36.94	2.44%	-
Jan 6, 2026	35.70	36.06	35.70	36.06	36.06	-2.44%	400
Jan 5, 2026	36.96	36.96	36.96	36.96	36.96	-0.32%	-
Jan 2, 2026	37.08	37.08	37.08	37.08	37.08	3.14%	-
Dec 22, 2025	37.52	37.78	37.52	35.95	35.95	-4.72%	30
Dec 8, 2025	37.70	38.30	37.70	37.73	37.73	2.67%	160
Nov 19, 2025	36.43	37.50	36.43	36.75	36.75	-	300
Nov 18, 2025	36.02	36.75	36.02	36.75	36.75	-1.50%	200
Nov 14, 2025	35.91	36.16	34.62	37.31	37.31	5.19%	556
Nov 12, 2025	36.81	37.43	36.81	35.47	35.47	2.81%	100
Nov 7, 2025	35.08	35.08	34.50	34.50	34.50	-0.06%	400
Nov 6, 2025	34.52	34.52	34.52	34.52	34.52	4.42%	100
Nov 3, 2025	33.20	33.20	33.06	33.06	33.06	-2.62%	700
Oct 29, 2025	34.17	34.17	34.12	33.95	33.95	10.88%	30
Oct 22, 2025	30.83	30.83	30.62	30.62	30.62	-8.27%	5
Oct 21, 2025	29.41	30.48	29.41	33.38	33.38	-2.45%	1
Oct 1, 2025	34.66	34.79	34.66	34.22	34.22	4.58%	150
Aug 29, 2025	32.13	32.38	32.13	32.72	32.72	2.19%	642
Aug 20, 2025	31.85	31.87	31.85	32.02	32.02	-1.60%	40
Aug 15, 2025	32.68	32.68	32.54	32.54	32.54	4.19%	35
Aug 4, 2025	32.62	32.62	32.62	31.23	31.23	-2.74%	10
Aug 1, 2025	31.31	31.31	31.23	32.11	32.11	-2.40%	30
Jul 30, 2025	31.70	31.70	31.64	32.90	32.90	-16.71%	100