Exact Sciences Corporation (EXAS)

Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	63.19	64.21	62.50	63.41	63.41	1.08%	1,647,253
Oct 20, 2025	61.80	63.06	61.75	62.73	62.73	2.45%	2,139,800
Oct 17, 2025	61.31	62.11	60.90	61.23	61.23	-0.10%	2,152,038
Oct 16, 2025	60.68	62.08	60.39	61.29	61.29	1.17%	1,876,544
Oct 15, 2025	61.00	62.31	60.56	60.58	60.58	0.03%	1,981,942
Oct 14, 2025	58.85	60.97	58.53	60.56	60.56	2.02%	2,053,781
Oct 13, 2025	58.20	59.69	57.75	59.36	59.36	1.75%	2,258,879
Oct 10, 2025	59.60	59.66	57.91	58.34	58.34	-1.88%	2,443,820
Oct 9, 2025	59.32	60.26	59.24	59.46	59.46	0.24%	1,561,619
Oct 8, 2025	57.93	59.84	57.93	59.32	59.32	2.72%	2,223,879
Oct 7, 2025	58.00	58.32	57.13	57.75	57.75	0.21%	1,929,713
Oct 6, 2025	56.72	57.85	56.38	57.63	57.63	1.60%	1,889,522
Oct 3, 2025	56.22	56.98	55.90	56.72	56.72	0.94%	1,625,107
Oct 2, 2025	56.87	56.93	55.56	56.19	56.19	-0.43%	1,753,080
Oct 1, 2025	54.50	56.46	54.50	56.43	56.43	3.14%	2,404,399
Sep 30, 2025	53.38	54.98	53.14	54.71	54.71	2.49%	2,263,561
Sep 29, 2025	53.29	53.71	52.85	53.38	53.38	-0.35%	1,842,823
Sep 26, 2025	53.91	54.07	53.01	53.57	53.57	-0.20%	2,253,006
Sep 25, 2025	53.09	54.74	52.39	53.68	53.68	1.05%	2,560,464
Sep 24, 2025	52.33	53.29	51.75	53.12	53.12	1.35%	1,734,612
Sep 23, 2025	53.70	53.96	52.26	52.41	52.41	-2.15%	2,214,645
Sep 22, 2025	52.88	53.86	52.38	53.56	53.56	0.45%	2,201,977
Sep 19, 2025	53.38	53.40	52.68	53.32	53.32	-0.50%	3,098,139
Sep 18, 2025	53.00	53.81	52.50	53.59	53.59	2.31%	2,146,775
Sep 17, 2025	52.76	53.63	52.11	52.38	52.38	-1.06%	2,233,492
Sep 16, 2025	53.52	53.96	52.63	52.94	52.94	-0.92%	2,116,113
Sep 15, 2025	53.94	54.51	53.21	53.43	53.43	-0.95%	2,558,177
Sep 12, 2025	56.22	56.33	53.88	53.94	53.94	-3.68%	2,321,298
Sep 11, 2025	55.34	56.52	55.02	56.00	56.00	2.25%	2,440,729
Sep 10, 2025	55.21	55.66	54.10	54.77	54.77	-1.16%	2,560,681
Sep 9, 2025	53.83	55.58	53.60	55.41	55.41	2.82%	3,527,117
Sep 8, 2025	53.91	53.97	52.16	53.89	53.89	0.15%	2,812,788
Sep 5, 2025	51.49	54.36	51.18	53.81	53.81	4.67%	4,185,226
Sep 4, 2025	51.24	52.76	50.88	51.41	51.41	4.34%	6,815,935
Sep 3, 2025	48.33	49.50	47.81	49.27	49.27	2.62%	2,791,840
Sep 2, 2025	47.43	48.41	47.28	48.01	48.01	1.24%	2,316,431
Aug 29, 2025	46.95	47.45	46.30	47.42	47.42	1.00%	3,318,568
Aug 28, 2025	47.00	47.76	46.88	46.95	46.95	0.51%	2,281,951
Aug 27, 2025	46.20	47.47	46.16	46.71	46.71	1.30%	2,146,233
Aug 26, 2025	45.74	46.74	45.72	46.11	46.11	0.99%	2,215,422
Aug 25, 2025	47.08	47.24	45.38	45.66	45.66	-3.81%	1,792,624
Aug 22, 2025	46.96	47.86	46.57	47.47	47.47	1.69%	2,023,821
Aug 21, 2025	46.69	47.18	46.27	46.68	46.68	-0.68%	2,135,779
Aug 20, 2025	45.45	47.09	44.90	47.00	47.00	2.89%	3,785,401
Aug 19, 2025	45.35	46.57	45.00	45.68	45.68	1.31%	2,866,823
Aug 18, 2025	45.43	45.85	44.80	45.09	45.09	-1.12%	2,851,652
Aug 15, 2025	45.73	46.26	44.79	45.60	45.60	1.36%	3,885,930
Aug 14, 2025	44.74	45.08	43.67	44.99	44.99	0.18%	4,090,178
Aug 13, 2025	42.02	45.45	42.02	44.91	44.91	7.59%	5,266,810
Aug 12, 2025	41.20	41.91	41.15	41.74	41.74	2.03%	3,509,282

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.