Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	84.67	84.67	81.05	81.95	81.95	-0.30%	21,878,889
Jul 31, 2025	82.18	82.40	80.00	82.20	82.20	-0.23%	12,478,359
Jul 30, 2025	82.58	82.58	82.05	82.39	82.39	0.59%	12,808,210
Jul 29, 2025	84.49	84.49	81.24	81.91	81.91	-0.15%	11,346,333
Jul 28, 2025	83.89	83.89	81.71	82.03	82.03	-0.09%	12,693,127
Jul 25, 2025	82.60	82.60	81.92	82.10	82.10	-0.24%	14,936,984
Jul 24, 2025	84.70	84.70	81.50	82.30	82.30	-1.73%	13,659,785
Jul 23, 2025	83.77	83.85	83.19	83.75	83.75	1.18%	19,504,795
Jul 22, 2025	84.59	84.59	79.67	82.77	82.77	0.78%	12,020,232
Jul 21, 2025	84.18	84.18	80.50	82.13	82.13	0.49%	11,329,166
Jul 18, 2025	82.57	82.57	79.90	81.73	81.73	0.70%	7,566,902
Jul 17, 2025	83.79	83.79	80.50	81.16	81.16	-0.23%	6,177,627
Jul 16, 2025	81.32	81.40	81.05	81.35	81.35	-0.39%	6,749,799
Jul 15, 2025	83.20	83.20	79.90	81.67	81.67	-0.26%	8,360,802
Jul 14, 2025	82.50	82.65	81.54	81.88	81.88	0.90%	11,698,807
Jul 11, 2025	80.90	81.25	79.95	81.15	81.15	0.55%	11,410,048
Jul 10, 2025	80.33	80.82	80.33	80.71	80.71	0.85%	8,228,993
Jul 9, 2025	83.20	84.78	79.00	80.03	80.03	-0.93%	11,192,504
Jul 8, 2025	81.54	81.54	80.55	80.78	80.78	0.31%	5,817,233
Jul 7, 2025	80.90	81.21	80.10	80.53	80.53	-0.45%	10,209,093
Jul 4, 2025	81.45	81.56	80.70	80.89	80.89	-0.15%	17,710,116
Jul 3, 2025	81.38	81.49	80.93	81.01	81.01	-0.12%	9,720,543
Jul 2, 2025	81.17	81.21	80.30	81.11	81.11	0.07%	9,539,592
Jul 1, 2025	80.95	81.10	80.40	81.05	81.05	1.33%	11,297,138
Jun 30, 2025	82.20	82.20	79.54	79.99	79.99	0.23%	19,072,979
Jun 27, 2025	80.55	80.55	79.74	79.81	79.81	-1.61%	22,817,337
Jun 26, 2025	81.39	81.39	80.97	81.12	81.12	0.01%	8,182,454
Jun 25, 2025	80.50	81.29	80.33	81.11	81.11	0.16%	17,506,743
Jun 24, 2025	81.39	82.28	80.90	80.98	80.98	-2.03%	24,233,699
Jun 23, 2025	83.33	83.33	82.03	82.66	82.66	0.52%	15,182,442
Jun 20, 2025	82.00	83.70	82.00	82.23	82.23	-0.68%	15,087,436
Jun 19, 2025	82.50	85.00	82.14	82.79	82.79	-	15,703,694
Jun 18, 2025	84.30	84.30	81.79	82.79	82.79	0.28%	12,087,747
Jun 17, 2025	84.20	84.20	82.20	82.56	82.56	-0.64%	12,596,527
Jun 16, 2025	84.20	84.20	82.90	83.09	83.09	-0.05%	18,775,047
Jun 13, 2025	83.83	83.83	82.20	83.13	83.13	2.14%	27,039,436
Jun 12, 2025	82.38	82.38	80.78	81.39	81.39	0.78%	18,066,096
Jun 11, 2025	82.40	82.40	80.32	80.76	80.76	0.19%	8,051,051
Jun 10, 2025	80.38	80.70	79.90	80.61	80.61	0.16%	11,925,279
Jun 9, 2025	80.82	80.89	79.90	80.48	80.48	-0.92%	15,146,871
Jun 6, 2025	81.95	81.95	79.90	81.23	81.23	-0.61%	12,138,184
Jun 5, 2025	83.75	83.75	80.87	81.73	81.73	0.52%	14,131,710
Jun 4, 2025	81.77	82.47	80.97	81.31	81.31	0.42%	15,171,863
Jun 3, 2025	82.50	82.50	80.63	80.97	80.97	0.56%	13,059,856
Jun 2, 2025	80.90	80.90	79.42	80.52	80.52	1.30%	13,512,153
May 30, 2025	79.99	79.99	78.63	79.49	79.49	0.49%	7,156,040
May 29, 2025	79.74	79.74	78.98	79.10	79.10	-1.20%	13,431,765
May 28, 2025	81.95	81.95	79.50	80.06	80.06	0.63%	7,535,695
May 27, 2025	80.52	80.52	77.38	79.56	79.56	-0.26%	10,765,565
May 26, 2025	79.51	80.55	79.50	79.77	79.77	0.33%	9,376,207