Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	103.30	103.50	103.20	103.43	103.43	0.14%	2,707,806
Feb 19, 2026	103.40	103.41	103.21	103.29	103.29	-0.07%	1,928,149
Feb 18, 2026	103.31	103.42	103.26	103.36	103.36	0.05%	2,323,981
Feb 17, 2026	103.20	103.41	103.14	103.31	103.31	0.07%	1,742,830
Feb 13, 2026	103.23	103.43	103.15	103.24	103.24	0.01%	2,120,490
Feb 12, 2026	103.39	103.46	103.19	103.23	103.23	-0.19%	2,087,826
Feb 11, 2026	103.46	103.50	103.35	103.43	103.43	0.08%	1,357,348
Feb 10, 2026	103.40	103.54	103.22	103.35	103.35	0.03%	2,020,225
Feb 9, 2026	103.10	103.36	103.06	103.32	103.32	0.14%	2,667,293
Feb 6, 2026	102.75	103.42	102.34	103.18	103.18	0.51%	4,725,327
Feb 5, 2026	102.33	102.73	102.33	102.66	102.66	0.38%	3,218,987
Feb 4, 2026	102.69	102.69	102.13	102.27	102.27	-0.23%	2,708,196
Feb 3, 2026	102.52	102.70	102.48	102.51	102.51	0.01%	1,435,540
Feb 2, 2026	102.42	102.55	102.40	102.50	102.50	0.16%	1,024,460
Jan 30, 2026	102.32	102.56	102.31	102.34	102.34	0.04%	2,466,345
Jan 29, 2026	102.25	102.41	102.12	102.30	102.30	0.05%	1,870,637
Jan 28, 2026	102.32	102.45	102.15	102.25	102.25	-0.09%	2,479,976
Jan 27, 2026	102.55	102.59	102.33	102.34	102.34	-0.17%	2,993,569
Jan 26, 2026	102.23	102.59	102.17	102.51	102.51	0.24%	1,683,733
Jan 23, 2026	102.41	102.48	102.14	102.26	102.26	-0.11%	1,854,678
Jan 22, 2026	102.48	102.66	102.30	102.37	102.37	-0.11%	4,360,157
Jan 21, 2026	102.35	102.55	102.25	102.48	102.48	0.13%	1,964,773
Jan 20, 2026	102.31	102.46	102.00	102.35	102.35	-0.08%	3,214,096
Jan 16, 2026	102.35	102.46	102.31	102.43	102.43	0.09%	1,605,120
Jan 15, 2026	102.32	102.47	102.29	102.34	102.34	0.08%	1,969,958
Jan 14, 2026	102.30	102.56	102.12	102.26	102.26	0.01%	3,078,633
Jan 13, 2026	102.06	102.33	102.06	102.25	102.25	0.02%	1,238,639
Jan 12, 2026	102.02	102.41	102.01	102.23	102.23	0.12%	1,542,618
Jan 9, 2026	101.83	102.16	101.83	102.11	102.11	0.32%	1,566,631
Jan 8, 2026	101.64	101.79	101.64	101.78	101.78	0.15%	2,928,028
Jan 7, 2026	101.66	101.89	101.55	101.63	101.63	-0.02%	2,612,244
Jan 6, 2026	101.57	101.84	101.55	101.65	101.65	0.04%	3,782,105
Jan 5, 2026	101.61	101.91	101.51	101.61	101.61	-0.13%	3,222,170
Jan 2, 2026	101.72	102.05	101.63	101.74	101.74	0.18%	1,956,760
Dec 31, 2025	101.81	101.95	101.55	101.56	101.56	-0.33%	1,471,158
Dec 30, 2025	101.62	101.93	101.62	101.90	101.90	-0.03%	837,268
Dec 29, 2025	101.52	102.00	101.51	101.93	101.93	0.35%	1,897,324
Dec 26, 2025	101.60	101.70	101.51	101.57	101.57	0.03%	1,251,778
Dec 24, 2025	101.59	101.65	101.49	101.54	101.54	-0.05%	400,552
Dec 23, 2025	101.75	101.85	101.45	101.59	101.59	-0.23%	1,625,888
Dec 22, 2025	101.71	101.88	101.54	101.82	101.82	-	3,811,967
Dec 19, 2025	101.50	102.66	101.28	101.82	101.82	0.43%	6,116,473
Dec 18, 2025	101.75	101.78	101.35	101.38	101.38	-0.23%	3,644,558
Dec 17, 2025	101.74	101.89	101.61	101.61	101.61	-0.15%	2,831,233
Dec 16, 2025	101.60	101.93	101.46	101.76	101.76	0.02%	3,503,605
Dec 15, 2025	101.51	101.74	101.30	101.74	101.74	0.24%	6,476,720
Dec 12, 2025	101.40	101.61	101.38	101.50	101.50	0.14%	2,998,585
Dec 11, 2025	101.28	101.52	101.19	101.36	101.36	0.11%	3,407,430
Dec 10, 2025	101.28	101.95	101.16	101.25	101.25	-	5,117,851
Dec 9, 2025	101.15	101.32	101.12	101.25	101.25	0.29%	2,938,289