Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	44.28	44.28	44.28	44.28	44.28	-0.29%
Jul 30, 2025	44.41	44.41	44.41	44.41	44.41	0.34%
Jul 29, 2025	44.26	44.26	44.26	44.26	44.26	-0.54%
Jul 28, 2025	44.50	44.50	44.50	44.50	44.50	0.41%
Jul 25, 2025	44.32	44.32	44.32	44.32	44.32	1.53%
Jul 24, 2025	43.65	43.65	43.65	43.65	43.65	-0.09%
Jul 23, 2025	43.69	43.69	43.69	43.69	43.69	1.35%
Jul 22, 2025	43.11	43.11	43.11	43.11	43.11	-0.09%
Jul 21, 2025	43.15	43.15	43.15	43.15	43.15	-0.42%
Jul 18, 2025	43.33	43.33	43.33	43.33	43.33	0.18%
Jul 17, 2025	43.25	43.25	43.25	43.25	43.25	1.24%
Jul 16, 2025	42.72	42.72	42.72	42.72	42.72	0.07%
Jul 15, 2025	42.69	42.69	42.69	42.69	42.69	-0.74%
Jul 14, 2025	43.01	43.01	43.01	43.01	43.01	0.21%
Jul 11, 2025	42.92	42.92	42.92	42.92	42.92	-0.46%
Jul 10, 2025	43.12	43.12	43.12	43.12	43.12	0.14%
Jul 9, 2025	43.06	43.06	43.06	43.06	43.06	1.37%
Jul 8, 2025	42.48	42.48	42.48	42.48	42.48	0.09%
Jul 7, 2025	42.44	42.44	42.44	42.44	42.44	-0.63%
Jul 3, 2025	42.71	42.71	42.71	42.71	42.71	1.14%
Jul 2, 2025	42.23	42.23	42.23	42.23	42.23	0.86%
Jul 1, 2025	41.87	41.87	41.87	41.87	41.87	-0.59%
Jun 30, 2025	42.12	42.12	42.12	42.12	42.12	0.21%
Jun 27, 2025	42.03	42.03	42.03	42.03	42.03	1.08%
Jun 26, 2025	41.58	41.58	41.58	41.58	41.58	1.39%
Jun 25, 2025	41.01	41.01	41.01	41.01	41.01	-0.32%
Jun 24, 2025	41.14	41.14	41.14	41.14	41.14	2.19%
Jun 23, 2025	40.26	40.26	40.26	40.26	40.26	1.03%
Jun 20, 2025	39.85	39.85	39.85	39.85	39.85	-0.13%
Jun 18, 2025	39.90	39.90	39.90	39.90	39.90	0.23%
Jun 17, 2025	39.81	39.81	39.81	39.81	39.81	-0.82%
Jun 16, 2025	40.14	40.14	40.14	40.14	40.14	1.96%
Jun 13, 2025	39.37	39.37	39.37	39.37	39.37	-1.87%
Jun 12, 2025	40.12	40.12	40.12	40.12	40.12	0.91%
Jun 11, 2025	39.76	39.76	39.76	39.76	39.76	0.05%
Jun 10, 2025	39.74	39.74	39.74	39.74	39.74	-0.05%
Jun 9, 2025	39.76	39.76	39.76	39.76	39.76	-0.28%
Jun 6, 2025	39.87	39.87	39.87	39.87	39.87	1.17%
Jun 5, 2025	39.41	39.41	39.41	39.41	39.41	-0.15%
Jun 4, 2025	39.47	39.47	39.47	39.47	39.47	0.33%
Jun 3, 2025	39.34	39.34	39.34	39.34	39.34	1.55%
Jun 2, 2025	38.74	38.74	38.74	38.74	38.74	0.68%
May 30, 2025	38.48	38.48	38.48	38.48	38.48	-0.36%
May 29, 2025	38.62	38.62	38.62	38.62	38.62	0.13%
May 28, 2025	38.57	38.57	38.57	38.57	38.57	-0.77%
May 27, 2025	38.87	38.87	38.87	38.87	38.87	2.75%
May 23, 2025	37.83	37.83	37.83	37.83	37.83	-0.34%
May 22, 2025	37.96	37.96	37.96	37.96	37.96	0.13%
May 21, 2025	37.91	37.91	37.91	37.91	37.91	-2.07%
May 20, 2025	38.71	38.71	38.71	38.71	38.71	-0.54%