Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	33.05	34.32	32.90	39.50	39.50	4.53%	603
Jul 28, 2025	38.58	39.50	38.58	37.79	37.79	-1.02%	250
Jul 18, 2025	38.30	39.17	38.30	38.18	38.18	-0.81%	546
Jul 16, 2025	37.48	38.51	37.48	38.49	38.49	-1.61%	1,296
Jul 15, 2025	38.70	39.70	38.49	39.12	39.12	2.44%	57
Jul 14, 2025	37.91	39.12	37.91	38.19	38.19	3.95%	65
Jul 10, 2025	37.10	37.78	37.10	36.74	36.74	-5.06%	700
Jul 7, 2025	38.69	39.58	38.69	38.70	38.70	1.57%	1,112
Jun 30, 2025	37.58	38.10	37.58	38.10	38.10	-2.23%	270
Jun 25, 2025	38.96	38.97	38.96	38.97	38.97	-0.05%	100
Jun 24, 2025	37.17	38.99	37.17	38.99	38.99	11.56%	70
Jun 23, 2025	35.68	44.40	35.68	34.95	34.95	-4.95%	500
Jun 12, 2025	35.51	35.51	35.39	36.77	36.77	-0.03%	30
Jun 9, 2025	37.26	38.03	37.26	36.78	36.78	-2.88%	225
Jun 2, 2025	37.30	38.35	37.30	37.87	37.87	0.48%	230
May 29, 2025	37.67	37.69	37.67	37.69	37.69	-4.07%	96
May 21, 2025	38.62	39.29	38.62	39.29	39.29	-3.70%	741