Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
50.46
-1.75 (-3.35%)
At close: Jul 18, 2025, 4:00 PM
50.80
+0.34 (0.67%)
After-hours: Jul 18, 2025, 6:30 PM EDT
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 52.80 | 52.82 | 50.28 | 50.46 | 50.46 | -3.35% | 2,132,289 |
| Jul 17, 2025 | 53.57 | 53.95 | 52.17 | 52.21 | 52.21 | -2.72% | 1,692,494 |
| Jul 16, 2025 | 53.19 | 53.79 | 52.20 | 53.67 | 53.67 | 1.28% | 1,571,543 |
| Jul 15, 2025 | 54.25 | 54.85 | 52.76 | 52.99 | 52.99 | -2.41% | 2,624,823 |
| Jul 14, 2025 | 51.38 | 54.47 | 51.37 | 54.30 | 54.30 | 4.60% | 2,262,926 |
| Jul 11, 2025 | 53.05 | 53.81 | 51.76 | 51.91 | 51.91 | -2.64% | 1,748,730 |
| Jul 10, 2025 | 55.22 | 55.46 | 52.20 | 53.32 | 53.32 | -3.60% | 3,888,052 |
| Jul 9, 2025 | 54.81 | 55.90 | 53.87 | 55.31 | 55.31 | 3.31% | 2,585,893 |
| Jul 8, 2025 | 52.45 | 53.58 | 52.00 | 53.54 | 53.54 | 2.02% | 2,676,968 |
| Jul 7, 2025 | 53.43 | 53.68 | 52.31 | 52.48 | 52.48 | -1.65% | 1,754,207 |
| Jul 3, 2025 | 53.63 | 54.23 | 52.90 | 53.36 | 53.36 | -0.93% | 1,668,708 |
| Jul 2, 2025 | 54.60 | 54.74 | 53.37 | 53.86 | 53.86 | -1.36% | 2,386,748 |
| Jul 1, 2025 | 52.85 | 55.09 | 52.60 | 54.60 | 54.60 | 2.75% | 2,881,133 |
| Jun 30, 2025 | 53.57 | 53.94 | 52.73 | 53.14 | 53.14 | -0.95% | 2,168,730 |
| Jun 27, 2025 | 51.25 | 57.40 | 50.19 | 53.65 | 53.65 | 3.55% | 9,084,306 |
| 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 |