Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	45.68	46.29	44.78	44.92	44.92	-1.64%	1,374,090
Mar 25, 2025	46.89	46.99	45.23	45.67	45.67	-3.02%	1,522,315
Mar 24, 2025	46.21	47.23	46.10	47.09	47.09	3.22%	1,460,270
Mar 21, 2025	44.47	45.82	44.00	45.62	45.62	3.03%	3,145,381
Mar 20, 2025	45.24	45.70	44.23	44.28	44.28	-3.11%	1,604,645
Mar 19, 2025	44.63	46.44	44.63	45.70	45.70	1.74%	1,531,779
Mar 18, 2025	45.18	45.18	43.75	44.92	44.92	-0.58%	1,862,646
Mar 17, 2025	45.56	45.96	44.94	45.18	45.18	0.40%	1,956,921
Mar 14, 2025	43.54	45.04	43.29	45.00	45.00	4.55%	1,704,043
Mar 13, 2025	45.31	45.73	42.06	43.04	43.04	-7.14%	3,358,735
Mar 12, 2025	46.37	46.99	46.00	46.35	46.35	1.00%	1,524,758
Mar 11, 2025	45.16	46.34	44.45	45.89	45.89	2.05%	1,800,611
Mar 10, 2025	46.27	47.52	44.50	44.97	44.97	-4.44%	2,816,242
Mar 7, 2025	46.24	47.94	45.54	47.06	47.06	0.90%	2,374,668
Mar 6, 2025	47.40	48.25	46.21	46.64	46.64	-2.08%	1,732,684
Mar 5, 2025	48.85	49.14	47.49	47.63	47.63	-2.36%	2,088,948
Mar 4, 2025	46.66	49.52	45.80	48.78	48.78	2.59%	3,663,009
Mar 3, 2025	47.36	50.17	47.22	47.55	47.55	0.30%	2,152,077
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