Exact Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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