Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
47.55
+0.14 (0.30%)
At close: Mar 3, 2025, 4:00 PM
47.90
+0.35 (0.74%)
After-hours: Mar 3, 2025, 6:09 PM EST
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 47.85 | 48.96 | 46.55 | 47.41 | 47.41 | -0.86% | 3,106,859 |
| Feb 27, 2025 | 48.10 | 48.71 | 47.56 | 47.82 | 47.82 | -1.40% | 2,339,167 |
| Feb 26, 2025 | 50.11 | 51.03 | 48.09 | 48.50 | 48.50 | -3.35% | 1,969,576 |
| Feb 25, 2025 | 51.14 | 51.32 | 49.14 | 50.18 | 50.18 | -2.15% | 2,017,383 |
| Feb 24, 2025 | 49.04 | 51.91 | 48.56 | 51.28 | 51.28 | 4.10% | 2,407,544 |
| Feb 21, 2025 | 49.82 | 50.98 | 48.76 | 49.26 | 49.26 | -0.50% | 3,339,617 |
| Feb 20, 2025 | 48.00 | 49.72 | 45.94 | 49.51 | 49.51 | -1.92% | 5,327,842 |
| Feb 19, 2025 | 49.57 | 51.35 | 49.25 | 50.48 | 50.48 | 1.71% | 3,356,917 |
| Feb 18, 2025 | 49.80 | 51.45 | 49.44 | 49.63 | 49.63 | 0.65% | 2,973,033 |
| Feb 14, 2025 | 50.63 | 51.60 | 49.20 | 49.31 | 49.31 | -2.53% | 2,249,135 |
| Feb 13, 2025 | 50.90 | 51.75 | 49.77 | 50.59 | 50.59 | 0.50% | 2,023,659 |
| Feb 12, 2025 | 50.38 | 51.14 | 49.96 | 50.34 | 50.34 | -1.41% | 1,427,827 |
| Feb 11, 2025 | 51.91 | 52.17 | 50.88 | 51.06 | 51.06 | -2.52% | 1,986,154 |
| Feb 10, 2025 | 53.91 | 53.94 | 51.73 | 52.38 | 52.38 | -2.15% | 1,281,686 |
| Feb 7, 2025 | 54.32 | 54.88 | 52.43 | 53.53 | 53.53 | -1.38% | 1,716,737 |
| Feb 6, 2025 | 55.73 | 56.21 | 53.72 | 54.28 | 54.28 | -2.69% | 1,228,293 |
| Feb 5, 2025 | 54.66 | 55.95 | 54.35 | 55.78 | 55.78 | 1.88% | 1,440,615 |
| Feb 4, 2025 | 55.86 | 56.25 | 54.23 | 54.75 | 54.75 | -0.89% | 1,408,339 |
| Feb 3, 2025 | 54.82 | 56.12 | 53.99 | 55.24 | 55.24 | -1.45% | 1,322,634 |
| Jan 31, 2025 | 56.48 | 57.23 | 55.37 | 56.05 | 56.05 | 0.04% | 1,476,028 |
| Jan 30, 2025 | 55.34 | 56.75 | 55.11 | 56.03 | 56.03 | 2.08% | 1,334,932 |
| Jan 29, 2025 | 55.40 | 55.95 | 54.45 | 54.89 | 54.89 | -0.94% | 999,178 |
| Jan 28, 2025 | 55.93 | 56.63 | 54.69 | 55.41 | 55.41 | -0.48% | 1,688,956 |
| Jan 27, 2025 | 55.84 | 57.26 | 55.20 | 55.68 | 55.68 | -0.54% | 1,718,857 |
| Jan 24, 2025 | 54.84 | 56.00 | 53.61 | 55.98 | 55.98 | 1.54% | 1,779,850 |
| Jan 23, 2025 | 55.18 | 55.20 | 51.80 | 55.13 | 55.13 | 0.62% | 3,535,604 |
| Jan 22, 2025 | 54.06 | 55.15 | 53.18 | 54.79 | 54.79 | 0.98% | 2,792,947 |
| Jan 21, 2025 | 52.51 | 54.86 | 52.37 | 54.26 | 54.26 | 4.87% | 2,388,826 |
| Jan 17, 2025 | 50.79 | 52.90 | 50.49 | 51.74 | 51.74 | 2.58% | 2,930,990 |
| Jan 16, 2025 | 53.55 | 53.76 | 49.79 | 50.44 | 50.44 | -5.75% | 6,051,595 |
| Jan 15, 2025 | 55.49 | 56.48 | 53.34 | 53.52 | 53.52 | -1.25% | 3,274,738 |
| Jan 14, 2025 | 58.89 | 59.94 | 53.39 | 54.20 | 54.20 | -7.37% | 3,814,410 |
| Jan 13, 2025 | 58.55 | 60.88 | 55.36 | 58.51 | 58.51 | 3.56% | 2,969,369 |
| Jan 10, 2025 | 56.02 | 56.63 | 54.93 | 56.50 | 56.50 | -0.32% | 2,458,044 |
| Jan 8, 2025 | 56.98 | 57.31 | 54.74 | 56.68 | 56.68 | -0.74% | 2,499,764 |
| Jan 7, 2025 | 58.62 | 59.95 | 56.94 | 57.10 | 57.10 | -1.21% | 2,310,853 |
| Jan 6, 2025 | 57.76 | 58.39 | 57.29 | 57.80 | 57.80 | 0.96% | 1,661,767 |
| Jan 3, 2025 | 57.28 | 57.59 | 56.43 | 57.25 | 57.25 | 0.57% | 1,463,276 |
| Jan 2, 2025 | 57.51 | 58.80 | 56.30 | 56.93 | 56.93 | 1.31% | 1,266,970 |
| Dec 31, 2024 | 56.72 | 57.11 | 55.94 | 56.19 | 56.19 | -0.02% | 798,942 |
| Dec 30, 2024 | 57.16 | 57.23 | 55.61 | 56.20 | 56.20 | -2.35% | 1,351,164 |
| Dec 27, 2024 | 57.27 | 58.00 | 57.01 | 57.55 | 57.55 | 0.12% | 1,069,157 |
| Dec 26, 2024 | 57.86 | 58.66 | 57.29 | 57.48 | 57.48 | -1.08% | 951,134 |
| Dec 24, 2024 | 58.21 | 58.95 | 57.64 | 58.11 | 58.11 | -1.39% | 485,080 |
| Dec 23, 2024 | 59.03 | 59.55 | 58.21 | 58.93 | 58.93 | -0.79% | 924,831 |
| Dec 20, 2024 | 56.04 | 59.70 | 55.98 | 59.40 | 59.40 | 5.86% | 3,273,830 |
| 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% | 2,310,189 |
| Dec 16, 2024 | 61.38 | 61.92 | 60.23 | 60.75 | 60.75 | -0.82% | 1,694,693 |
| 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% | 1,343,871 |
| 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% | 2,556,584 |
| 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% | 2,005,479 |
| 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% | 7,092,382 |
| Nov 12, 2024 | 50.61 | 51.00 | 48.02 | 50.16 | 50.16 | -2.28% | 4,194,276 |
| 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% | 1,293,761 |
| Oct 28, 2024 | 69.66 | 70.45 | 69.05 | 69.35 | 69.35 | 0.35% | 1,608,791 |
| Oct 25, 2024 | 70.20 | 70.82 | 68.91 | 69.11 | 69.11 | -1.64% | 864,851 |
| Oct 24, 2024 | 70.51 | 71.49 | 69.99 | 70.26 | 70.26 | -0.01% | 850,078 |
| 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% | 1,203,365 |
| 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% | 2,949,381 |
| 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% | 1,386,696 |
| Oct 9, 2024 | 68.54 | 70.39 | 68.01 | 68.52 | 68.52 | -0.07% | 1,338,854 |
| Oct 8, 2024 | 69.36 | 70.12 | 67.74 | 68.57 | 68.57 | -0.98% | 1,587,999 |
| Oct 7, 2024 | 68.30 | 69.42 | 67.41 | 69.25 | 69.25 | 1.30% | 1,499,783 |
| Oct 4, 2024 | 67.70 | 68.41 | 66.39 | 68.36 | 68.36 | 2.94% | 2,011,108 |