Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
101.82
+0.44 (0.43%)
At close: Dec 19, 2025, 4:00 PM EST
101.84
+0.02 (0.02%)
Pre-market: Dec 22, 2025, 4:03 AM EST
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 101.50 | 102.66 | 101.28 | 101.82 | 101.82 | 0.43% | 6,116,473 |
| Dec 18, 2025 | 101.75 | 101.78 | 101.35 | 101.38 | 101.38 | -0.23% | 3,644,558 |
| Dec 17, 2025 | 101.74 | 101.89 | 101.61 | 101.61 | 101.61 | -0.15% | 2,831,233 |
| Dec 16, 2025 | 101.60 | 101.93 | 101.46 | 101.76 | 101.76 | 0.02% | 3,503,605 |
| Dec 15, 2025 | 101.51 | 101.74 | 101.30 | 101.74 | 101.74 | 0.24% | 6,476,720 |
| Dec 12, 2025 | 101.40 | 101.61 | 101.38 | 101.50 | 101.50 | 0.14% | 2,998,585 |
| Dec 11, 2025 | 101.28 | 101.52 | 101.19 | 101.36 | 101.36 | 0.11% | 3,407,430 |
| Dec 10, 2025 | 101.28 | 101.95 | 101.16 | 101.25 | 101.25 | - | 5,117,851 |
| Dec 9, 2025 | 101.15 | 101.32 | 101.12 | 101.25 | 101.25 | 0.29% | 2,938,289 |
| Dec 8, 2025 | 101.25 | 101.25 | 100.95 | 100.96 | 100.96 | -0.10% | 8,894,140 |
| Dec 5, 2025 | 101.13 | 101.26 | 101.01 | 101.06 | 101.06 | -0.07% | 6,629,240 |
| Dec 4, 2025 | 101.25 | 101.37 | 100.98 | 101.13 | 101.13 | -0.12% | 8,957,072 |
| Dec 3, 2025 | 101.22 | 101.39 | 101.10 | 101.25 | 101.25 | 0.05% | 6,017,284 |
| Dec 2, 2025 | 101.25 | 101.43 | 101.10 | 101.20 | 101.20 | - | 10,321,968 |
| Dec 1, 2025 | 101.35 | 101.40 | 101.17 | 101.20 | 101.20 | -0.09% | 10,600,980 |
| Nov 28, 2025 | 101.43 | 101.54 | 101.01 | 101.29 | 101.29 | -0.16% | 2,872,665 |
| Nov 26, 2025 | 101.12 | 101.61 | 101.12 | 101.45 | 101.45 | 0.32% | 6,398,585 |
| Nov 25, 2025 | 101.00 | 101.15 | 100.98 | 101.13 | 101.13 | 0.12% | 12,318,447 |
| Nov 24, 2025 | 100.92 | 101.26 | 100.92 | 101.01 | 101.01 | 0.11% | 14,859,918 |
| Nov 21, 2025 | 100.99 | 101.04 | 100.75 | 100.90 | 100.90 | 0.23% | 19,380,266 |
| Nov 20, 2025 | 101.63 | 101.87 | 100.56 | 100.67 | 100.67 | 16.81% | 67,812,161 |
| Nov 19, 2025 | 69.50 | 89.67 | 69.11 | 86.18 | 86.18 | 23.68% | 20,012,256 |
| Nov 18, 2025 | 66.87 | 70.00 | 66.00 | 69.68 | 69.68 | 3.77% | 3,547,832 |
| Nov 17, 2025 | 66.42 | 68.79 | 66.38 | 67.15 | 67.15 | 0.18% | 2,357,683 |
| Nov 14, 2025 | 66.83 | 68.26 | 65.60 | 67.03 | 67.03 | -1.06% | 1,734,834 |
| Nov 13, 2025 | 67.90 | 68.98 | 67.54 | 67.75 | 67.75 | -0.91% | 1,928,489 |
| Nov 12, 2025 | 67.29 | 69.08 | 67.02 | 68.37 | 68.37 | 1.29% | 3,240,767 |
| Nov 11, 2025 | 66.25 | 68.12 | 66.25 | 67.50 | 67.50 | 1.38% | 2,548,287 |
| Nov 10, 2025 | 67.59 | 67.90 | 66.20 | 66.58 | 66.58 | 0.60% | 2,183,783 |
| Nov 7, 2025 | 66.53 | 67.27 | 64.92 | 66.18 | 66.18 | -1.55% | 3,006,904 |
| Nov 6, 2025 | 69.91 | 70.00 | 66.73 | 67.22 | 67.22 | -3.46% | 2,797,496 |
| Nov 5, 2025 | 69.38 | 70.36 | 68.65 | 69.63 | 69.63 | 0.06% | 3,977,790 |
| Nov 4, 2025 | 70.08 | 72.81 | 67.61 | 69.59 | 69.59 | 3.90% | 8,899,965 |
| Nov 3, 2025 | 64.90 | 67.31 | 64.02 | 66.98 | 66.98 | 3.54% | 6,359,127 |
| Oct 31, 2025 | 63.22 | 64.81 | 62.56 | 64.69 | 64.69 | 2.33% | 2,424,629 |
| Oct 30, 2025 | 62.55 | 64.32 | 62.55 | 63.22 | 63.22 | 0.77% | 1,816,891 |
| Oct 29, 2025 | 62.54 | 63.94 | 62.54 | 62.74 | 62.74 | -0.88% | 2,036,696 |
| Oct 28, 2025 | 63.22 | 63.61 | 62.39 | 63.30 | 63.30 | -0.31% | 2,429,620 |
| Oct 27, 2025 | 64.85 | 65.00 | 63.30 | 63.50 | 63.50 | -1.76% | 2,987,510 |
| Oct 24, 2025 | 64.88 | 65.44 | 64.42 | 64.64 | 64.64 | -0.32% | 1,976,776 |
| Oct 23, 2025 | 63.37 | 64.93 | 63.05 | 64.85 | 64.85 | 3.08% | 2,171,487 |
| Oct 22, 2025 | 63.54 | 64.31 | 62.85 | 62.91 | 62.91 | -0.79% | 2,490,344 |
| Oct 21, 2025 | 63.19 | 64.21 | 62.50 | 63.41 | 63.41 | 1.08% | 1,648,544 |
| Oct 20, 2025 | 61.80 | 63.06 | 61.75 | 62.73 | 62.73 | 2.45% | 2,139,800 |
| Oct 17, 2025 | 61.31 | 62.11 | 60.90 | 61.23 | 61.23 | -0.10% | 2,152,038 |
| Oct 16, 2025 | 60.68 | 62.08 | 60.39 | 61.29 | 61.29 | 1.17% | 1,876,544 |
| Oct 15, 2025 | 61.00 | 62.31 | 60.56 | 60.58 | 60.58 | 0.03% | 1,981,942 |
| Oct 14, 2025 | 58.85 | 60.97 | 58.53 | 60.56 | 60.56 | 2.02% | 2,053,781 |
| Oct 13, 2025 | 58.20 | 59.69 | 57.75 | 59.36 | 59.36 | 1.75% | 2,258,879 |
| Oct 10, 2025 | 59.60 | 59.66 | 57.91 | 58.34 | 58.34 | -1.88% | 2,443,820 |