Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
59.40
+3.29 (5.86%)
At close: Dec 20, 2024, 4:00 PM
59.50
+0.10 (0.17%)
After-hours: Dec 20, 2024, 5:25 PM EST
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 56.04 | 59.70 | 55.98 | 59.40 | 59.40 | 5.86% | 2,856,691 |
| Dec 19, 2024 | 57.27 | 57.44 | 55.65 | 56.11 | 56.11 | -2.21% | 2,059,193 |
| Dec 18, 2024 | 60.07 | 60.62 | 57.19 | 57.38 | 57.38 | -4.95% | 2,095,538 |
| Dec 17, 2024 | 60.98 | 62.15 | 60.19 | 60.37 | 60.37 | -0.63% | 2,310,200 |
| Dec 16, 2024 | 61.38 | 61.92 | 60.23 | 60.75 | 60.75 | -0.82% | 1,694,700 |
| Dec 13, 2024 | 62.41 | 63.10 | 60.61 | 61.25 | 61.25 | -2.02% | 1,482,109 |
| Dec 12, 2024 | 63.20 | 64.55 | 62.48 | 62.51 | 62.51 | -1.03% | 2,234,209 |
| Dec 11, 2024 | 61.97 | 63.89 | 61.73 | 63.16 | 63.16 | 2.57% | 1,770,521 |
| Dec 10, 2024 | 62.03 | 63.21 | 61.28 | 61.58 | 61.58 | -0.36% | 1,512,844 |
| Dec 9, 2024 | 62.62 | 63.84 | 61.80 | 61.80 | 61.80 | -1.06% | 1,343,900 |
| Dec 6, 2024 | 62.74 | 64.32 | 62.25 | 62.46 | 62.46 | -0.24% | 2,263,398 |
| Dec 5, 2024 | 63.53 | 64.77 | 62.02 | 62.61 | 62.61 | -2.39% | 1,903,306 |
| Dec 4, 2024 | 61.01 | 64.56 | 60.62 | 64.14 | 64.14 | 5.91% | 2,630,648 |
| Dec 3, 2024 | 61.57 | 62.26 | 60.52 | 60.56 | 60.56 | -1.83% | 2,556,600 |
| Dec 2, 2024 | 61.16 | 61.85 | 60.11 | 61.69 | 61.69 | -0.63% | 1,801,774 |
| Nov 29, 2024 | 61.37 | 62.28 | 61.15 | 62.08 | 62.08 | 0.63% | 1,254,807 |
| Nov 27, 2024 | 60.41 | 61.95 | 59.87 | 61.69 | 61.69 | 2.65% | 2,495,453 |
| Nov 26, 2024 | 60.30 | 61.22 | 57.80 | 60.10 | 60.10 | 9.00% | 5,857,293 |
| Nov 25, 2024 | 53.10 | 55.38 | 52.81 | 55.14 | 55.14 | 4.21% | 3,100,739 |
| Nov 22, 2024 | 53.32 | 54.26 | 52.79 | 52.91 | 52.91 | -0.30% | 2,005,500 |
| Nov 21, 2024 | 52.77 | 54.06 | 52.17 | 53.07 | 53.07 | 0.70% | 2,578,516 |
| Nov 20, 2024 | 54.14 | 54.39 | 51.71 | 52.70 | 52.70 | -2.26% | 2,141,907 |
| Nov 19, 2024 | 49.47 | 54.55 | 49.29 | 53.92 | 53.92 | 8.84% | 2,889,285 |
| Nov 18, 2024 | 48.98 | 50.00 | 48.82 | 49.54 | 49.54 | 0.43% | 2,439,938 |
| Nov 15, 2024 | 50.90 | 50.96 | 48.72 | 49.33 | 49.33 | -3.14% | 2,493,143 |
| Nov 14, 2024 | 50.10 | 51.69 | 49.17 | 50.93 | 50.93 | 0.39% | 3,142,734 |
| Nov 13, 2024 | 50.24 | 52.32 | 49.24 | 50.73 | 50.73 | 1.14% | 7,092,400 |
| Nov 12, 2024 | 50.61 | 51.00 | 48.02 | 50.16 | 50.16 | -2.28% | 4,194,300 |
| Nov 11, 2024 | 51.08 | 51.95 | 50.36 | 51.33 | 51.33 | -0.29% | 3,592,529 |
| Nov 8, 2024 | 53.14 | 53.94 | 50.90 | 51.48 | 51.48 | -3.29% | 4,689,229 |
| Nov 7, 2024 | 54.85 | 56.01 | 51.93 | 53.23 | 53.23 | -2.72% | 4,749,146 |
| Nov 6, 2024 | 55.70 | 56.36 | 50.21 | 54.72 | 54.72 | -23.48% | 16,779,046 |
| Nov 5, 2024 | 70.56 | 72.83 | 70.24 | 71.51 | 71.51 | 0.53% | 4,100,525 |
| Nov 4, 2024 | 69.53 | 72.62 | 69.53 | 71.13 | 71.13 | 1.91% | 1,721,014 |
| Nov 1, 2024 | 68.77 | 70.16 | 67.57 | 69.80 | 69.80 | 1.26% | 2,470,029 |
| Oct 31, 2024 | 70.28 | 70.64 | 68.38 | 68.93 | 68.93 | -2.17% | 1,470,110 |
| Oct 30, 2024 | 69.86 | 71.75 | 69.38 | 70.46 | 70.46 | 1.18% | 1,083,521 |
| Oct 29, 2024 | 69.69 | 70.05 | 68.61 | 69.64 | 69.64 | 0.42% | 1,293,800 |
| Oct 28, 2024 | 69.66 | 70.45 | 69.05 | 69.35 | 69.35 | 0.35% | 1,608,800 |
| Oct 25, 2024 | 70.20 | 70.82 | 68.91 | 69.11 | 69.11 | -1.64% | 864,900 |
| Oct 24, 2024 | 70.51 | 71.49 | 69.99 | 70.26 | 70.26 | -0.01% | 850,100 |
| Oct 23, 2024 | 70.56 | 71.43 | 69.18 | 70.27 | 70.27 | -0.44% | 1,077,608 |
| Oct 22, 2024 | 68.70 | 71.36 | 68.30 | 70.58 | 70.58 | 1.58% | 1,203,400 |
| Oct 21, 2024 | 71.05 | 71.61 | 69.01 | 69.48 | 69.48 | -3.41% | 1,209,237 |
| Oct 18, 2024 | 69.64 | 71.99 | 69.31 | 71.93 | 71.93 | 3.90% | 2,949,400 |
| Oct 17, 2024 | 70.57 | 70.65 | 68.55 | 69.23 | 69.23 | -1.97% | 1,324,524 |
| Oct 16, 2024 | 69.92 | 71.50 | 69.62 | 70.62 | 70.62 | 0.96% | 1,178,943 |
| Oct 15, 2024 | 70.89 | 71.19 | 69.31 | 69.95 | 69.95 | -1.33% | 1,258,247 |
| Oct 14, 2024 | 70.67 | 71.46 | 70.11 | 70.89 | 70.89 | -0.10% | 1,202,139 |
| Oct 11, 2024 | 69.45 | 70.99 | 69.17 | 70.96 | 70.96 | 2.34% | 1,181,402 |
| Oct 10, 2024 | 67.93 | 69.53 | 67.04 | 69.34 | 69.34 | 1.20% | 1,386,700 |
| Oct 9, 2024 | 68.54 | 70.39 | 68.01 | 68.52 | 68.52 | -0.07% | 1,338,900 |
| Oct 8, 2024 | 69.36 | 70.12 | 67.74 | 68.57 | 68.57 | -0.98% | 1,588,000 |
| Oct 7, 2024 | 68.30 | 69.41 | 67.41 | 69.25 | 69.25 | 1.30% | 1,499,800 |
| Oct 4, 2024 | 67.70 | 68.41 | 66.39 | 68.36 | 68.36 | 2.94% | 2,011,108 |
| Oct 3, 2024 | 66.62 | 67.79 | 66.33 | 66.41 | 66.41 | -0.73% | 1,513,408 |
| Oct 2, 2024 | 67.64 | 67.74 | 66.39 | 66.90 | 66.90 | -1.68% | 2,162,909 |
| Oct 1, 2024 | 67.75 | 68.47 | 66.39 | 68.04 | 68.04 | -0.12% | 1,959,675 |
| Sep 30, 2024 | 65.82 | 68.17 | 65.10 | 68.12 | 68.12 | 3.27% | 1,632,900 |
| Sep 27, 2024 | 68.00 | 68.00 | 65.81 | 65.96 | 65.96 | -2.91% | 1,296,551 |
| Sep 26, 2024 | 67.79 | 68.60 | 64.85 | 67.94 | 67.94 | 0.25% | 2,840,460 |
| Sep 25, 2024 | 68.68 | 68.68 | 66.79 | 67.77 | 67.77 | -1.40% | 1,688,292 |
| Sep 24, 2024 | 69.85 | 70.39 | 68.26 | 68.73 | 68.73 | -1.31% | 1,325,006 |
| Sep 23, 2024 | 70.60 | 71.14 | 69.31 | 69.64 | 69.64 | -0.64% | 1,645,648 |
| Sep 20, 2024 | 70.39 | 70.80 | 68.49 | 70.09 | 70.09 | -1.04% | 6,838,400 |
| Sep 19, 2024 | 70.98 | 71.95 | 70.35 | 70.83 | 70.83 | 2.34% | 2,583,419 |
| Sep 18, 2024 | 68.14 | 70.82 | 67.01 | 69.21 | 69.21 | 1.79% | 1,586,386 |
| Sep 17, 2024 | 68.74 | 69.49 | 67.43 | 67.99 | 67.99 | -2.14% | 2,310,957 |
| Sep 16, 2024 | 66.69 | 69.75 | 66.65 | 69.48 | 69.48 | 6.01% | 5,486,940 |
| Sep 13, 2024 | 66.43 | 68.13 | 64.61 | 65.54 | 65.54 | -2.75% | 4,935,689 |
| Sep 12, 2024 | 65.20 | 67.98 | 64.04 | 67.39 | 67.39 | 5.10% | 6,123,135 |
| Sep 11, 2024 | 58.46 | 65.51 | 57.51 | 64.12 | 64.12 | 9.83% | 6,384,400 |
| Sep 10, 2024 | 59.02 | 59.16 | 57.68 | 58.38 | 58.38 | -0.70% | 1,522,100 |
| Sep 9, 2024 | 58.59 | 59.99 | 58.28 | 58.79 | 58.79 | -0.54% | 1,668,528 |
| Sep 6, 2024 | 60.93 | 61.00 | 58.29 | 59.11 | 59.11 | -2.96% | 1,661,818 |
| Sep 5, 2024 | 57.37 | 62.24 | 57.15 | 60.91 | 60.91 | 6.62% | 2,901,852 |
| Sep 4, 2024 | 59.57 | 59.62 | 56.66 | 57.13 | 57.13 | -4.80% | 1,802,500 |
| Sep 3, 2024 | 61.81 | 62.45 | 59.71 | 60.01 | 60.01 | -2.72% | 1,602,349 |
| Aug 30, 2024 | 62.44 | 63.92 | 60.81 | 61.69 | 61.69 | -0.92% | 2,201,100 |
| Aug 29, 2024 | 61.08 | 62.85 | 60.70 | 62.26 | 62.26 | 1.82% | 1,613,448 |
| Aug 28, 2024 | 60.47 | 62.94 | 59.60 | 61.15 | 61.15 | 2.10% | 2,714,794 |
| Aug 27, 2024 | 59.75 | 60.41 | 57.85 | 59.89 | 59.89 | 0.08% | 1,330,834 |
| Aug 26, 2024 | 59.96 | 60.06 | 58.65 | 59.84 | 59.84 | 0.23% | 2,199,200 |
| Aug 23, 2024 | 59.16 | 60.67 | 58.28 | 59.70 | 59.70 | 1.08% | 1,690,426 |
| Aug 22, 2024 | 59.76 | 60.39 | 58.65 | 59.06 | 59.06 | -1.04% | 1,491,602 |
| Aug 21, 2024 | 58.91 | 60.59 | 58.72 | 59.68 | 59.68 | 1.46% | 1,751,200 |
| Aug 20, 2024 | 58.84 | 59.50 | 57.83 | 58.82 | 58.82 | -0.25% | 977,640 |
| Aug 19, 2024 | 58.48 | 59.48 | 58.05 | 58.97 | 58.97 | 0.37% | 1,146,562 |
| Aug 16, 2024 | 58.33 | 59.51 | 57.92 | 58.75 | 58.75 | 0.48% | 1,373,523 |
| Aug 15, 2024 | 56.98 | 58.91 | 56.59 | 58.47 | 58.47 | 3.74% | 1,994,010 |
| Aug 14, 2024 | 58.82 | 59.16 | 56.16 | 56.36 | 56.36 | -4.18% | 1,946,069 |
| Aug 13, 2024 | 57.59 | 59.39 | 57.59 | 58.82 | 58.82 | 2.28% | 3,008,654 |
| Aug 12, 2024 | 57.01 | 57.66 | 55.90 | 57.51 | 57.51 | 0.88% | 1,390,400 |
| Aug 9, 2024 | 57.26 | 58.30 | 56.78 | 57.01 | 57.01 | -0.44% | 1,718,028 |
| Aug 8, 2024 | 56.03 | 58.49 | 55.58 | 57.26 | 57.26 | 2.27% | 1,823,322 |
| Aug 7, 2024 | 57.55 | 57.64 | 55.19 | 55.99 | 55.99 | 0.05% | 1,647,345 |
| Aug 6, 2024 | 55.56 | 57.49 | 55.00 | 55.96 | 55.96 | 0.34% | 2,550,263 |
| Aug 5, 2024 | 54.73 | 57.34 | 54.04 | 55.77 | 55.77 | -2.76% | 3,296,433 |
| Aug 2, 2024 | 55.35 | 57.62 | 52.76 | 57.35 | 57.35 | -0.97% | 5,207,736 |
| Aug 1, 2024 | 55.23 | 58.18 | 52.31 | 57.91 | 57.91 | 26.77% | 10,955,943 |