Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	86.42	86.42	86.42	86.42	86.42	-0.02%	-
Dec 4, 2025	86.44	86.44	86.44	86.44	86.44	0.13%	-
Dec 3, 2025	86.59	86.59	86.33	86.33	86.33	-0.50%	40
Dec 2, 2025	86.68	86.76	86.68	86.76	86.76	0.28%	51
Dec 1, 2025	86.52	86.52	86.52	86.52	86.52	-0.77%	59
Nov 28, 2025	87.19	87.19	87.19	87.19	87.19	0.16%	-
Nov 27, 2025	87.05	87.05	87.05	87.05	87.05	-	-
Nov 26, 2025	87.05	87.05	87.05	87.05	87.05	-1.10%	-
Nov 25, 2025	87.19	88.02	87.19	88.02	88.02	0.66%	35
Nov 24, 2025	87.44	87.44	87.44	87.44	87.44	0.33%	80
Nov 21, 2025	86.86	87.15	86.59	87.15	87.15	0.05%	180
Nov 20, 2025	74.23	88.16	74.23	87.11	87.11	35.05%	37
Nov 19, 2025	59.90	64.50	59.90	64.50	64.50	11.02%	37
Nov 18, 2025	56.88	58.10	56.88	58.10	58.10	0.68%	120
Nov 17, 2025	57.71	57.71	57.71	57.71	57.71	1.05%	-
Nov 14, 2025	57.74	57.78	57.11	57.11	57.11	-2.91%	400
Nov 13, 2025	58.82	58.82	58.82	58.82	58.82	1.24%	-
Nov 12, 2025	58.10	58.10	58.10	58.10	58.10	1.36%	-
Nov 11, 2025	57.32	57.32	57.32	57.32	57.32	-2.33%	-
Nov 10, 2025	57.26	59.42	57.26	58.69	58.69	0.55%	665
Nov 7, 2025	58.09	58.37	58.09	58.37	58.37	-2.96%	25
Nov 6, 2025	60.15	60.15	60.15	60.15	60.15	-0.03%	-
Nov 5, 2025	60.17	60.17	60.17	60.17	60.17	-0.22%	-
Nov 4, 2025	60.30	60.30	60.30	60.30	60.30	5.46%	-
Nov 3, 2025	55.82	57.18	55.82	57.18	57.18	2.33%	10
Oct 31, 2025	54.62	55.88	54.62	55.88	55.88	4.04%	40
Oct 30, 2025	53.71	53.71	53.71	53.71	53.71	-1.00%	-
Oct 29, 2025	54.25	54.25	54.25	54.25	54.25	0.13%	-
Oct 28, 2025	54.18	54.18	54.18	54.18	54.18	-2.62%	-
Oct 27, 2025	55.64	55.64	55.64	55.64	55.64	-0.09%	-