Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	53.40	53.51	53.40	53.51	-	0.72%	41,562
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
Aug 11, 2025	40.87	41.57	40.55	40.91	40.91	-0.20%	4,501,481
Aug 8, 2025	43.53	44.21	40.95	40.99	40.99	-5.03%	6,212,826
Aug 7, 2025	39.00	43.51	38.81	43.16	43.16	-7.99%	17,863,093
Aug 6, 2025	47.33	47.58	46.06	46.91	46.91	-0.95%	4,235,166
Aug 5, 2025	46.74	48.02	46.30	47.36	47.36	1.13%	2,371,194
Aug 4, 2025	47.66	48.24	46.16	46.83	46.83	-1.95%	2,914,358
Aug 1, 2025	46.58	47.94	46.50	47.76	47.76	1.73%	2,535,864
Jul 31, 2025	46.31	49.57	46.06	46.95	46.95	0.32%	4,295,270
Jul 30, 2025	47.62	47.72	46.63	46.80	46.80	-1.56%	1,877,534
Jul 29, 2025	48.07	48.07	46.97	47.54	47.54	-1.04%	2,155,776
Jul 28, 2025	48.65	49.06	47.90	48.04	48.04	-0.93%	1,598,305
Jul 25, 2025	48.87	49.22	48.33	48.49	48.49	-0.57%	1,240,565
Jul 24, 2025	48.50	49.93	48.26	48.77	48.77	0.74%	2,459,723
Jul 23, 2025	49.88	50.28	48.15	48.41	48.41	-2.85%	2,134,583
Jul 22, 2025	48.51	50.46	48.19	49.83	49.83	3.04%	2,567,886
Jul 21, 2025	50.72	50.77	48.32	48.36	48.36	-4.16%	2,245,143
Jul 18, 2025	52.80	52.82	50.28	50.46	50.46	-3.35%	2,153,721
Jul 17, 2025	53.57	53.95	52.17	52.21	52.21	-2.72%	1,692,494