Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	52.39	52.97	51.01	51.81	51.81	-0.21%	2,839,888
Jun 25, 2025	50.93	52.16	50.09	51.92	51.92	1.47%	3,233,675
Jun 24, 2025	52.54	53.00	50.70	51.17	51.17	-2.61%	2,497,103
Jun 23, 2025	52.68	53.20	51.05	52.54	52.54	-0.91%	2,266,396
Jun 20, 2025	52.77	53.07	52.17	53.02	53.02	1.30%	3,804,708
Jun 18, 2025	52.98	53.30	51.99	52.34	52.34	-0.38%	2,930,212
Jun 17, 2025	52.39	53.28	51.50	52.54	52.54	-1.43%	2,523,280
Jun 16, 2025	54.30	54.52	52.45	53.30	53.30	-0.41%	2,819,908
Jun 13, 2025	53.20	54.21	53.08	53.52	53.52	-0.91%	1,266,219
Jun 12, 2025	55.32	55.50	53.36	54.01	54.01	-2.96%	1,916,022
Jun 11, 2025	56.61	57.14	55.16	55.66	55.66	-0.93%	2,706,443
Jun 10, 2025	54.75	56.62	54.62	56.18	56.18	2.84%	3,807,584
Jun 9, 2025	55.00	55.34	53.61	54.63	54.63	-0.44%	1,469,384
Jun 6, 2025	54.82	55.78	54.43	54.87	54.87	0.90%	2,026,318
Jun 5, 2025	55.02	55.60	54.17	54.38	54.38	-1.43%	2,084,471
Jun 4, 2025	55.03	56.00	54.59	55.17	55.17	0.60%	2,061,174
Jun 3, 2025	55.70	56.02	54.35	54.84	54.84	-2.30%	3,515,624
Jun 2, 2025	56.12	56.73	54.95	56.13	56.13	-0.27%	2,865,851
May 30, 2025	57.33	57.43	56.06	56.28	56.28	-2.33%	13,566,384
May 29, 2025	58.67	58.67	57.01	57.62	57.62	-0.79%	2,372,928
May 28, 2025	56.54	58.68	56.29	58.08	58.08	2.69%	2,504,580
May 27, 2025	57.04	57.31	55.82	56.56	56.56	-0.68%	2,310,236
May 23, 2025	55.78	57.32	55.26	56.95	56.95	0.83%	2,057,392
May 22, 2025	56.64	57.38	56.01	56.48	56.48	-0.72%	2,680,421
May 21, 2025	57.24	57.66	56.24	56.89	56.89	-1.59%	3,315,335
May 20, 2025	56.80	57.88	56.38	57.81	57.81	1.53%	2,293,799
May 19, 2025	55.46	57.12	55.03	56.94	56.94	0.92%	1,922,265
May 16, 2025	56.38	57.70	55.55	56.42	56.42	0.45%	3,213,345
May 15, 2025	54.88	56.45	53.06	56.17	56.17	2.37%	4,452,499
May 14, 2025	53.52	54.95	51.85	54.87	54.87	2.24%	4,054,392
May 13, 2025	53.25	54.52	52.50	53.67	53.67	0.51%	2,338,823
May 12, 2025	53.02	53.86	52.14	53.40	53.40	3.43%	1,768,473
May 9, 2025	52.91	53.67	51.58	51.63	51.63	-2.70%	1,975,263
May 8, 2025	53.89	53.89	52.28	53.06	53.06	-0.41%	1,974,673
May 7, 2025	54.38	54.38	52.44	53.28	53.28	-1.32%	3,349,637
May 6, 2025	53.00	54.49	52.12	53.99	53.99	1.24%	4,315,733
May 5, 2025	51.30	54.37	50.72	53.33	53.33	3.45%	4,058,025
May 2, 2025	52.12	54.71	49.94	51.55	51.55	9.31%	6,909,226
May 1, 2025	45.64	47.58	45.16	47.16	47.16	3.33%	4,973,354
Apr 30, 2025	44.46	45.84	44.17	45.64	45.64	1.90%	2,079,723
Apr 29, 2025	45.80	45.93	44.54	44.79	44.79	-1.75%	2,196,959
Apr 28, 2025	45.99	46.47	45.08	45.59	45.59	0.29%	1,264,053
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