Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	42.51	43.40	42.45	42.83	42.83	0.56%	1,407
Feb 11, 2026	43.25	43.72	40.97	42.59	42.59	-1.73%	10,333
Feb 10, 2026	44.20	44.25	43.34	43.34	43.34	-1.18%	641
Feb 9, 2026	43.90	44.22	42.80	43.86	43.86	0.22%	2,574
Feb 6, 2026	42.50	44.16	42.50	43.76	43.76	2.89%	181
Feb 5, 2026	42.37	43.68	42.25	42.53	42.53	0.37%	601
Feb 4, 2026	42.60	43.39	42.30	42.38	42.38	-1.06%	462
Feb 3, 2026	43.00	43.39	42.32	42.83	42.83	0.71%	1,510
Feb 2, 2026	42.21	42.57	40.71	42.53	42.53	2.48%	627
Jan 30, 2026	42.00	42.97	40.84	41.50	41.50	-2.26%	1,937
Jan 29, 2026	42.70	43.07	42.33	42.46	42.46	-0.12%	954
Jan 28, 2026	44.52	45.35	42.51	42.51	42.51	-2.21%	1,427
Jan 27, 2026	43.50	44.73	43.34	43.47	43.47	-1.12%	752
Jan 26, 2026	44.27	44.95	43.93	43.96	43.96	-0.96%	1,879
Jan 23, 2026	44.64	45.36	44.14	44.39	44.39	0.37%	611
Jan 22, 2026	44.83	45.00	44.23	44.23	44.23	-1.29%	509
Jan 21, 2026	43.78	44.80	43.50	44.80	44.80	2.37%	561
Jan 20, 2026	43.38	44.18	43.00	43.77	43.77	-0.52%	616
Jan 16, 2026	45.57	45.65	43.72	44.00	44.00	-3.52%	1,520
Jan 15, 2026	45.20	45.70	45.18	45.60	45.60	1.88%	988
Jan 14, 2026	43.92	45.00	43.92	44.76	44.76	0.96%	1,098
Jan 13, 2026	44.06	44.87	44.06	44.33	44.33	1.45%	207
Jan 12, 2026	42.28	44.65	42.10	43.70	43.70	-1.97%	319
Jan 9, 2026	44.28	45.31	44.13	44.58	44.58	2.72%	2,172
Jan 8, 2026	45.44	45.79	43.40	43.40	43.40	-4.71%	685
Jan 7, 2026	44.44	45.90	43.85	45.54	45.54	4.89%	1,212
Jan 6, 2026	42.29	43.42	42.22	43.42	43.42	2.72%	1,277
Jan 5, 2026	42.91	43.19	41.94	42.27	42.27	-2.15%	5,749
Jan 2, 2026	44.18	44.18	42.95	43.20	43.20	-1.77%	1,107
Dec 31, 2025	43.91	44.08	43.54	43.98	43.98	-1.01%	1,180
Dec 30, 2025	45.00	45.36	44.26	44.43	44.43	-2.82%	1,675
Dec 29, 2025	45.51	46.40	45.51	45.72	45.72	-2.10%	2,995
Dec 24, 2025	47.00	47.00	46.44	46.70	46.70	0.64%	492
Dec 23, 2025	46.37	47.24	46.05	46.40	46.40	0.96%	4,005
Dec 22, 2025	44.24	46.11	44.22	45.96	45.96	5.41%	5,554
Dec 19, 2025	42.57	43.60	42.57	43.60	43.60	1.39%	459
Dec 18, 2025	41.97	43.02	41.92	43.00	43.00	3.18%	539
Dec 17, 2025	41.78	41.90	41.62	41.68	41.68	0.86%	434
Dec 16, 2025	41.00	41.38	40.95	41.32	41.32	-0.17%	459
Dec 15, 2025	41.21	42.07	41.21	41.39	41.39	0.93%	6,695
Dec 12, 2025	41.66	41.66	40.77	41.01	41.01	-0.98%	399
Dec 11, 2025	41.00	41.61	40.80	41.42	41.42	-0.99%	471
Dec 10, 2025	42.05	42.28	41.34	41.83	41.83	-0.19%	295
Dec 9, 2025	42.38	42.66	41.56	41.91	41.91	-0.84%	607
Dec 8, 2025	44.52	44.57	42.24	42.27	42.27	-4.82%	1,107
Dec 5, 2025	44.20	44.48	44.00	44.41	44.41	0.08%	299
Dec 4, 2025	44.14	44.57	43.97	44.37	44.37	0.21%	337
Dec 3, 2025	43.57	44.42	43.45	44.28	44.28	1.78%	349
Dec 2, 2025	43.77	43.95	43.15	43.50	43.50	-0.68%	1,050
Dec 1, 2025	43.97	44.17	43.43	43.80	43.80	-1.71%	743