Exact Sciences Corporation (EXAS)

Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	103.53	103.69	103.45	103.57	103.57	0.29%	2,593,090
Mar 12, 2026	103.37	103.42	103.25	103.27	103.27	-0.13%	1,537,014
Mar 11, 2026	103.40	103.50	103.31	103.40	103.40	0.03%	1,369,456
Mar 10, 2026	103.60	103.69	103.33	103.37	103.37	-0.33%	2,607,702
Mar 9, 2026	103.42	103.75	103.22	103.71	103.71	0.20%	3,185,382
Mar 6, 2026	103.35	103.52	103.26	103.50	103.50	0.17%	1,572,705
Mar 5, 2026	103.31	103.55	103.26	103.32	103.32	-0.17%	2,205,882
Mar 4, 2026	103.33	103.55	103.25	103.50	103.50	0.13%	2,285,407
Mar 3, 2026	103.21	103.47	103.10	103.37	103.37	0.02%	2,800,274
Mar 2, 2026	103.25	103.50	103.10	103.35	103.35	-0.03%	1,779,358
Feb 27, 2026	103.27	103.39	102.95	103.38	103.38	0.13%	2,679,765
Feb 26, 2026	103.29	103.35	103.20	103.25	103.25	-0.02%	1,921,395
Feb 25, 2026	103.45	103.45	103.20	103.27	103.27	-0.17%	2,243,738
Feb 24, 2026	103.60	103.67	103.38	103.45	103.45	0.06%	2,371,100
Feb 23, 2026	103.50	103.65	103.37	103.39	103.39	-0.04%	1,526,463
Feb 20, 2026	103.30	103.50	103.20	103.43	103.43	0.14%	2,708,542
Feb 19, 2026	103.40	103.41	103.21	103.29	103.29	-0.07%	1,928,286
Feb 18, 2026	103.31	103.42	103.26	103.36	103.36	0.05%	2,324,018
Feb 17, 2026	103.20	103.41	103.14	103.31	103.31	0.07%	1,742,849
Feb 13, 2026	103.23	103.43	103.15	103.24	103.24	0.01%	2,120,502
Feb 12, 2026	103.39	103.46	103.19	103.23	103.23	-0.19%	2,087,838
Feb 11, 2026	103.46	103.50	103.35	103.43	103.43	0.08%	1,357,954
Feb 10, 2026	103.40	103.54	103.22	103.35	103.35	0.03%	2,020,565
Feb 9, 2026	103.10	103.36	103.06	103.32	103.32	0.14%	2,668,015
Feb 6, 2026	102.75	103.42	102.34	103.18	103.18	0.51%	4,725,332
Feb 5, 2026	102.33	102.73	102.33	102.66	102.66	0.38%	3,219,250
Feb 4, 2026	102.69	102.69	102.13	102.27	102.27	-0.23%	2,711,878
Feb 3, 2026	102.52	102.70	102.48	102.51	102.51	0.01%	1,436,088
Feb 2, 2026	102.42	102.55	102.40	102.50	102.50	0.16%	1,024,664
Jan 30, 2026	102.32	102.56	102.31	102.34	102.34	0.04%	2,467,174
Jan 29, 2026	102.25	102.41	102.12	102.30	102.30	0.05%	1,874,642
Jan 28, 2026	102.32	102.45	102.15	102.25	102.25	-0.09%	2,480,093
Jan 27, 2026	102.55	102.59	102.33	102.34	102.34	-0.17%	2,993,755
Jan 26, 2026	102.23	102.59	102.17	102.51	102.51	0.24%	1,684,050
Jan 23, 2026	102.41	102.48	102.14	102.26	102.26	-0.11%	1,858,018
Jan 22, 2026	102.48	102.66	102.30	102.37	102.37	-0.11%	4,360,257
Jan 21, 2026	102.35	102.55	102.25	102.48	102.48	0.13%	1,965,292
Jan 20, 2026	102.31	102.46	102.00	102.35	102.35	-0.08%	3,217,998
Jan 16, 2026	102.35	102.46	102.31	102.43	102.43	0.09%	1,609,728
Jan 15, 2026	102.32	102.47	102.29	102.34	102.34	0.08%	1,969,961
Jan 14, 2026	102.30	102.56	102.12	102.26	102.26	0.01%	3,691,155
Jan 13, 2026	102.06	102.33	102.06	102.25	102.25	0.02%	1,238,963
Jan 12, 2026	102.02	102.41	102.01	102.23	102.23	0.12%	1,542,626
Jan 9, 2026	101.83	102.16	101.83	102.11	102.11	0.32%	1,566,748
Jan 8, 2026	101.64	101.79	101.64	101.78	101.78	0.15%	2,928,172
Jan 7, 2026	101.66	101.89	101.55	101.63	101.63	-0.02%	2,612,944
Jan 6, 2026	101.57	101.84	101.55	101.65	101.65	0.04%	3,782,133
Jan 5, 2026	101.61	101.91	101.51	101.61	101.61	-0.13%	3,242,402
Jan 2, 2026	101.72	102.05	101.63	101.74	101.74	0.18%	1,956,823
Dec 31, 2025	101.81	101.95	101.55	101.56	101.56	-0.33%	1,471,185

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.