Exact Sciences Corporation (EXAS)

Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	101.35	101.40	101.17	101.20	101.20	-0.09%	10,600,617
Nov 28, 2025	101.43	101.54	101.01	101.29	101.29	-0.16%	2,871,868
Nov 26, 2025	101.12	101.61	101.12	101.45	101.45	0.32%	6,398,463
Nov 25, 2025	101.00	101.15	100.98	101.13	101.13	0.12%	11,985,347
Nov 24, 2025	100.92	101.26	100.92	101.01	101.01	0.11%	14,479,905
Nov 21, 2025	100.99	101.04	100.75	100.90	100.90	0.23%	19,052,816
Nov 20, 2025	101.63	101.87	100.56	100.67	100.67	16.81%	67,809,528
Nov 19, 2025	69.50	89.67	69.11	86.18	86.18	23.68%	20,012,256
Nov 18, 2025	66.87	70.00	66.00	69.68	69.68	3.77%	3,547,832
Nov 17, 2025	66.42	68.79	66.38	67.15	67.15	0.18%	2,357,683
Nov 14, 2025	66.83	68.26	65.60	67.03	67.03	-1.06%	1,734,834
Nov 13, 2025	67.90	68.98	67.54	67.75	67.75	-0.91%	1,928,489
Nov 12, 2025	67.29	69.08	67.02	68.37	68.37	1.29%	3,240,767
Nov 11, 2025	66.25	68.12	66.25	67.50	67.50	1.38%	2,548,287
Nov 10, 2025	67.59	67.90	66.20	66.58	66.58	0.60%	2,183,783
Nov 7, 2025	66.53	67.27	64.92	66.18	66.18	-1.55%	3,006,904
Nov 6, 2025	69.91	70.00	66.73	67.22	67.22	-3.46%	2,797,496
Nov 5, 2025	69.38	70.36	68.65	69.63	69.63	0.06%	3,977,790
Nov 4, 2025	70.08	72.81	67.61	69.59	69.59	3.90%	8,899,965
Nov 3, 2025	64.90	67.31	64.02	66.98	66.98	3.54%	6,359,127
Oct 31, 2025	63.22	64.81	62.56	64.69	64.69	2.33%	2,424,629
Oct 30, 2025	62.55	64.32	62.55	63.22	63.22	0.77%	1,816,891
Oct 29, 2025	62.54	63.94	62.54	62.74	62.74	-0.88%	2,036,696
Oct 28, 2025	63.22	63.61	62.39	63.30	63.30	-0.31%	2,429,620
Oct 27, 2025	64.85	65.00	63.30	63.50	63.50	-1.76%	2,987,510
Oct 24, 2025	64.88	65.44	64.42	64.64	64.64	-0.32%	1,976,776
Oct 23, 2025	63.37	64.93	63.05	64.85	64.85	3.08%	2,171,487
Oct 22, 2025	63.54	64.31	62.85	62.91	62.91	-0.79%	2,490,344
Oct 21, 2025	63.19	64.21	62.50	63.41	63.41	1.08%	1,648,544
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

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.