Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	59.57	59.62	56.66	57.13	57.13	-4.80%	1,798,487
Sep 3, 2024	61.81	62.45	59.71	60.01	60.01	-2.72%	1,602,349
Aug 30, 2024	62.44	63.92	60.81	61.69	61.69	-0.92%	2,201,074
Aug 29, 2024	61.08	62.85	60.70	62.26	62.26	1.82%	1,613,448
Aug 28, 2024	60.47	62.94	59.60	61.15	61.15	2.10%	2,714,794
Aug 27, 2024	59.75	60.41	57.85	59.89	59.89	0.08%	1,330,834
Aug 26, 2024	59.96	60.06	58.65	59.84	59.84	0.23%	2,199,152
Aug 23, 2024	59.16	60.67	58.28	59.70	59.70	1.08%	1,690,426
Aug 22, 2024	59.76	60.39	58.65	59.06	59.06	-1.04%	1,491,602
Aug 21, 2024	58.91	60.59	58.72	59.68	59.68	1.46%	1,751,180
Aug 20, 2024	58.84	59.50	57.83	58.82	58.82	-0.25%	977,640
Aug 19, 2024	58.48	59.48	58.05	58.97	58.97	0.37%	1,146,562
Aug 16, 2024	58.33	59.51	57.92	58.75	58.75	0.48%	1,373,523
Aug 15, 2024	56.98	58.91	56.59	58.47	58.47	3.74%	1,994,010
Aug 14, 2024	58.82	59.16	56.16	56.36	56.36	-4.18%	1,946,069
Aug 13, 2024	57.59	59.39	57.59	58.82	58.82	2.28%	3,008,654
Aug 12, 2024	57.01	57.66	55.90	57.51	57.51	0.88%	1,390,372
Aug 9, 2024	57.26	58.30	56.78	57.01	57.01	-0.44%	1,718,028
Aug 8, 2024	56.03	58.49	55.58	57.26	57.26	2.27%	1,823,322
Aug 7, 2024	57.55	57.64	55.19	55.99	55.99	0.05%	1,647,345
Aug 6, 2024	55.56	57.49	55.00	55.96	55.96	0.34%	2,550,263
Aug 5, 2024	54.73	57.34	54.04	55.77	55.77	-2.76%	3,296,433
Aug 2, 2024	55.35	57.62	52.76	57.35	57.35	-0.97%	5,207,736
Aug 1, 2024	55.23	58.18	52.31	57.91	57.91	26.77%	10,955,943
Jul 31, 2024	47.20	47.25	45.32	45.68	45.68	-1.93%	3,455,137
Jul 30, 2024	45.68	47.30	45.35	46.58	46.58	2.24%	3,059,627
Jul 29, 2024	44.00	45.88	43.67	45.56	45.56	0.57%	4,087,584
Jul 26, 2024	48.53	49.36	45.22	45.30	45.30	-6.33%	3,751,212
Jul 25, 2024	47.66	49.44	47.53	48.36	48.36	1.07%	3,467,261
Jul 24, 2024	49.18	49.80	47.22	47.85	47.85	-3.14%	2,119,128
Jul 23, 2024	47.54	50.08	47.25	49.40	49.40	2.56%	2,429,986
Jul 22, 2024	47.44	48.47	47.24	48.17	48.17	2.89%	1,959,862
Jul 19, 2024	47.82	48.92	46.78	46.81	46.81	-1.58%	2,398,069
Jul 18, 2024	48.75	49.97	47.27	47.56	47.56	-3.67%	2,330,335
Jul 17, 2024	48.80	50.26	48.50	49.37	49.37	-0.60%	2,010,480
Jul 16, 2024	47.43	49.88	46.84	49.67	49.67	5.57%	2,770,432
Jul 15, 2024	46.52	47.85	46.30	47.05	47.05	1.49%	1,847,835
Jul 12, 2024	45.52	46.95	45.06	46.36	46.36	3.39%	2,378,212
Jul 11, 2024	46.31	46.90	43.48	44.84	44.84	-1.08%	4,833,408
Jul 10, 2024	44.10	45.72	43.89	45.33	45.33	2.81%	1,721,123
Jul 9, 2024	44.56	45.53	43.68	44.09	44.09	-2.43%	1,913,844
Jul 8, 2024	44.54	45.87	44.39	45.19	45.19	1.39%	2,985,505
Jul 5, 2024	43.18	44.71	42.74	44.57	44.57	3.20%	1,618,958
Jul 3, 2024	43.61	43.83	42.82	43.19	43.19	0.05%	883,671
Jul 2, 2024	42.37	43.25	41.89	43.17	43.17	1.74%	1,872,844