Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	1,632,893
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%	6,838,388
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%	6,384,354
Sep 10, 2024	59.02	59.16	57.68	58.38	58.38	-0.70%	1,522,079
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