Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	87.55	87.55	87.55	87.55	87.55	0.34%	-
Feb 19, 2026	87.25	87.25	87.25	87.25	87.25	0.45%	-
Feb 18, 2026	86.86	86.86	86.86	86.86	86.86	-1.25%	-
Feb 17, 2026	86.53	87.96	86.53	87.96	87.96	1.50%	5
Feb 16, 2026	86.66	86.66	86.66	86.66	86.66	0.14%	-
Feb 13, 2026	86.54	86.54	86.54	86.54	86.54	-0.39%	-
Feb 12, 2026	86.88	86.88	86.88	86.88	86.88	0.56%	-
Feb 11, 2026	86.40	86.40	86.40	86.40	86.40	0.09%	-
Feb 10, 2026	86.32	86.32	86.32	86.32	86.32	-0.37%	-
Feb 9, 2026	86.64	86.64	86.64	86.64	86.64	0.20%	-
Feb 6, 2026	86.47	86.47	86.47	86.47	86.47	0.14%	-
Feb 5, 2026	86.35	86.35	86.35	86.35	86.35	0.05%	-
Feb 4, 2026	86.31	86.31	86.31	86.31	86.31	-0.19%	-
Feb 3, 2026	86.47	86.47	86.47	86.47	86.47	1.45%	-
Feb 2, 2026	85.23	85.23	85.23	85.23	85.23	0.41%	-
Jan 30, 2026	84.88	84.88	84.88	84.88	84.88	-0.25%	-
Jan 29, 2026	85.09	85.09	85.09	85.09	85.09	0.02%	-
Jan 28, 2026	85.07	85.07	85.07	85.07	85.07	-1.15%	-
Jan 27, 2026	86.06	86.06	86.06	86.06	86.06	0.21%	-
Jan 26, 2026	85.88	85.88	85.88	85.88	85.88	-1.11%	-
Jan 23, 2026	86.84	86.84	86.84	86.84	86.84	-0.55%	10
Jan 22, 2026	87.32	87.32	87.32	87.32	87.32	0.24%	-
Jan 21, 2026	87.11	87.11	87.11	87.11	87.11	0.47%	-
Jan 20, 2026	86.70	86.70	86.70	86.70	86.70	-0.57%	-
Jan 19, 2026	87.20	87.20	87.20	87.20	87.20	-0.77%	-
Jan 16, 2026	87.88	87.88	87.88	87.88	87.88	0.41%	-
Jan 15, 2026	87.52	87.52	87.52	87.52	87.52	0.31%	-
Jan 14, 2026	87.25	87.25	87.25	87.25	87.25	0.05%	-
Jan 13, 2026	87.21	87.21	87.21	87.21	87.21	0.51%	-
Jan 12, 2026	86.77	86.77	86.77	86.77	86.77	-0.20%	-
Jan 9, 2026	86.94	86.94	86.94	86.94	86.94	0.49%	-
Jan 8, 2026	86.52	86.52	86.52	86.52	86.52	-0.01%	-
Jan 7, 2026	86.53	86.53	86.53	86.53	86.53	-0.52%	-
Jan 6, 2026	86.24	86.98	86.24	86.98	86.98	0.89%	69
Jan 5, 2026	86.72	86.72	86.21	86.21	86.21	-1.38%	20
Jan 2, 2026	86.34	87.42	86.34	87.42	87.42	1.57%	10
Dec 30, 2025	86.07	86.07	86.07	86.07	86.07	0.08%	-
Dec 29, 2025	86.00	86.00	86.00	86.00	86.00	-0.01%	125
Dec 23, 2025	86.01	86.01	86.01	86.01	86.01	-0.74%	-
Dec 22, 2025	86.65	86.65	86.65	86.65	86.65	0.57%	-
Dec 19, 2025	86.16	86.16	86.16	86.16	86.16	-0.09%	-
Dec 18, 2025	86.16	86.36	85.04	86.24	86.24	-0.32%	600
Dec 17, 2025	86.52	86.52	86.52	86.52	86.52	0.86%	-
Dec 16, 2025	85.78	85.78	85.78	85.78	85.78	-0.52%	-
Dec 15, 2025	86.23	86.23	86.23	86.23	86.23	0.37%	-
Dec 12, 2025	85.91	85.91	85.91	85.91	85.91	0.27%	-
Dec 11, 2025	85.68	85.68	85.68	85.68	85.68	-1.06%	-
Dec 10, 2025	86.60	86.60	86.60	86.60	86.60	0.32%	-
Dec 9, 2025	86.32	86.32	86.32	86.32	86.32	-0.78%	-
Dec 8, 2025	86.32	87.00	86.32	87.00	87.00	0.67%	100