Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.65	53.65	52.08	52.93	52.93	-1.58%	632,380
Jul 31, 2025	55.07	55.35	53.72	53.78	53.78	-2.48%	562,811
Jul 30, 2025	55.96	56.24	54.97	55.15	55.15	-1.08%	474,197
Jul 29, 2025	56.90	57.55	55.75	55.75	55.75	0.09%	752,991
Jul 28, 2025	56.01	56.78	55.65	55.70	55.70	-0.54%	326,032
Jul 25, 2025	56.59	57.01	55.94	56.00	56.00	-0.90%	422,138
Jul 24, 2025	56.83	57.13	56.46	56.51	56.51	-1.12%	259,511
Jul 23, 2025	57.27	57.77	56.70	57.15	57.15	0.18%	364,168
Jul 22, 2025	56.46	57.99	56.11	57.05	57.05	1.26%	630,135
Jul 21, 2025	56.82	56.94	56.11	56.34	56.34	-0.39%	361,940
Jul 18, 2025	56.39	56.58	55.54	56.56	56.56	1.13%	525,197
Jul 17, 2025	55.26	55.99	55.22	55.93	55.93	1.67%	444,434
Jul 16, 2025	54.62	55.44	54.46	55.01	55.01	1.55%	568,256
Jul 15, 2025	54.89	55.18	54.15	54.17	54.17	-1.04%	838,705
Jul 14, 2025	53.79	55.09	53.40	54.74	54.74	2.03%	523,179
Jul 11, 2025	55.81	55.81	53.47	53.65	53.65	-4.21%	574,777
Jul 10, 2025	56.58	57.17	55.96	56.01	56.01	-1.09%	538,584
Jul 9, 2025	57.47	57.52	55.97	56.63	56.63	-1.41%	528,419
Jul 8, 2025	57.21	58.00	56.99	57.44	57.44	0.49%	826,065
Jul 7, 2025	57.60	58.20	56.99	57.16	57.16	-1.12%	458,690
Jul 3, 2025	57.41	58.32	56.68	57.81	57.81	1.49%	296,408
Jul 2, 2025	57.16	57.68	56.10	56.96	56.96	-0.85%	673,150
Jul 1, 2025	56.16	57.93	56.16	57.45	57.45	1.47%	712,100
Jun 30, 2025	57.07	57.44	56.19	56.62	56.62	-0.04%	794,354
Jun 27, 2025	56.62	56.78	55.80	56.64	56.64	0.19%	1,570,328
Jun 26, 2025	56.32	56.62	55.60	56.53	56.53	0.64%	590,895
Jun 25, 2025	56.55	57.11	55.92	56.17	56.17	-1.00%	721,357
Jun 24, 2025	56.85	57.10	55.83	56.74	56.74	0.66%	801,961
Jun 23, 2025	54.76	56.51	54.25	56.37	56.37	2.90%	766,962
Jun 20, 2025	55.23	55.52	53.99	54.78	54.78	-0.33%	1,132,816
Jun 18, 2025	55.00	55.36	54.47	54.96	54.96	-0.04%	775,424
Jun 17, 2025	54.81	55.87	54.81	54.98	54.98	-0.63%	579,094
Jun 16, 2025	54.49	55.84	54.49	55.33	55.33	2.35%	712,594
Jun 13, 2025	54.90	55.30	53.99	54.06	54.06	-3.07%	810,813
Jun 12, 2025	56.62	57.29	55.34	55.77	55.77	-1.52%	575,835
Jun 11, 2025	55.95	56.75	55.43	56.63	56.63	1.13%	918,722
Jun 10, 2025	57.28	57.38	55.84	56.00	56.00	-2.27%	513,874
Jun 9, 2025	57.55	57.97	57.16	57.30	57.30	-0.09%	483,068
Jun 6, 2025	58.52	58.70	57.02	57.35	57.35	-1.49%	1,410,923
Jun 5, 2025	58.05	59.43	57.98	58.22	58.22	0.29%	1,153,878
Jun 4, 2025	57.40	58.47	57.31	58.05	58.05	0.80%	816,065
Jun 3, 2025	55.53	57.74	55.25	57.59	57.59	3.28%	970,931
Jun 2, 2025	55.97	56.49	55.22	55.76	55.76	-0.30%	603,749
May 30, 2025	54.88	55.99	54.77	55.93	55.93	1.10%	964,835
May 29, 2025	55.10	55.33	54.70	55.32	55.32	0.49%	541,557
May 28, 2025	55.20	55.44	54.77	55.05	55.05	-0.25%	541,983
May 27, 2025	54.85	55.24	54.31	55.19	55.19	1.90%	525,672
May 23, 2025	53.41	54.45	53.37	54.16	54.16	-0.55%	500,484
May 22, 2025	53.86	54.91	53.65	54.46	54.46	0.96%	767,999
May 21, 2025	54.65	55.06	53.85	53.94	53.94	-2.69%	589,348