Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	54.82	55.78	54.43	54.87	54.87	0.90%	2,026,318
Jun 5, 2025	55.02	55.60	54.17	54.38	54.38	-1.43%	2,084,471
Jun 4, 2025	55.03	56.00	54.59	55.17	55.17	0.60%	2,061,174
Jun 3, 2025	55.70	56.02	54.35	54.84	54.84	-2.30%	3,515,624
Jun 2, 2025	56.12	56.73	54.95	56.13	56.13	-0.27%	2,865,851
May 30, 2025	57.33	57.43	56.06	56.28	56.28	-2.33%	13,566,384
May 29, 2025	58.67	58.67	57.01	57.62	57.62	-0.79%	2,372,928
May 28, 2025	56.54	58.68	56.29	58.08	58.08	2.69%	2,504,580
May 27, 2025	57.04	57.31	55.82	56.56	56.56	-0.68%	2,310,236
May 23, 2025	55.78	57.32	55.26	56.95	56.95	0.83%	2,057,392
May 22, 2025	56.64	57.38	56.01	56.48	56.48	-0.72%	2,680,421
May 21, 2025	57.24	57.66	56.24	56.89	56.89	-1.59%	3,315,335
May 20, 2025	56.80	57.88	56.38	57.81	57.81	1.53%	2,293,799
May 19, 2025	55.46	57.12	55.03	56.94	56.94	0.92%	1,922,265
May 16, 2025	56.38	57.70	55.55	56.42	56.42	0.45%	3,213,345
May 15, 2025	54.88	56.45	53.06	56.17	56.17	2.37%	4,452,499
May 14, 2025	53.52	54.95	51.85	54.87	54.87	2.24%	4,054,392
May 13, 2025	53.25	54.52	52.50	53.67	53.67	0.51%	2,338,823
May 12, 2025	53.02	53.86	52.14	53.40	53.40	3.43%	1,768,473
May 9, 2025	52.91	53.67	51.58	51.63	51.63	-2.70%	1,975,263
May 8, 2025	53.89	53.89	52.28	53.06	53.06	-0.41%	1,974,673
May 7, 2025	54.38	54.38	52.44	53.28	53.28	-1.32%	3,349,637
May 6, 2025	53.00	54.49	52.12	53.99	53.99	1.24%	4,315,733
May 5, 2025	51.30	54.37	50.72	53.33	53.33	3.45%	4,058,025
May 2, 2025	52.12	54.71	49.94	51.55	51.55	9.31%	6,909,226
May 1, 2025	45.64	47.58	45.16	47.16	47.16	3.33%	4,973,354
Apr 30, 2025	44.46	45.84	44.17	45.64	45.64	1.90%	2,079,723
Apr 29, 2025	45.80	45.93	44.54	44.79	44.79	-1.75%	2,196,959
Apr 28, 2025	45.99	46.47	45.08	45.59	45.59	0.29%	1,264,053
Apr 25, 2025	44.78	45.79	44.50	45.46	45.46	-0.31%	1,093,730
Apr 24, 2025	44.56	45.64	44.08	45.60	45.60	3.42%	1,248,019
Apr 23, 2025	45.17	46.07	43.98	44.09	44.09	-0.14%	1,708,520
Apr 22, 2025	43.30	44.49	42.56	44.15	44.15	2.44%	2,033,992
Apr 21, 2025	41.36	44.17	40.80	43.10	43.10	3.66%	3,925,628
Apr 17, 2025	41.91	42.81	40.83	41.58	41.58	-1.61%	3,157,662
Apr 16, 2025	43.38	43.74	41.87	42.26	42.26	-3.23%	2,901,425
Apr 15, 2025	43.96	44.58	42.91	43.67	43.67	-1.31%	1,580,889
Apr 14, 2025	45.12	45.30	43.71	44.25	44.25	-0.45%	1,827,485
Apr 11, 2025	43.63	44.49	42.24	44.45	44.45	1.62%	3,097,944
Apr 10, 2025	44.00	44.80	42.34	43.74	43.74	-3.87%	2,979,197
Apr 9, 2025	40.18	46.15	40.18	45.50	45.50	12.88%	5,153,143
Apr 8, 2025	44.70	45.66	39.97	40.31	40.31	-8.03%	4,467,033
Apr 7, 2025	40.74	46.48	40.12	43.83	43.83	3.01%	5,777,962
Apr 4, 2025	43.31	44.92	41.96	42.55	42.55	-3.91%	4,616,283
Apr 3, 2025	43.72	45.28	43.27	44.28	44.28	-0.63%	2,400,932
Apr 2, 2025	42.85	45.16	42.54	44.56	44.56	2.55%	1,681,740
Apr 1, 2025	43.42	44.12	42.62	43.45	43.45	0.37%	3,218,069
Mar 31, 2025	43.03	43.85	42.51	43.29	43.29	-0.85%	1,373,138
Mar 28, 2025	44.94	44.98	43.55	43.66	43.66	-2.96%	1,336,911
Mar 27, 2025	44.79	45.89	44.65	44.99	44.99	0.16%	1,169,178