Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
36.70
-0.14 (-0.38%)
At close: Mar 28, 2025, 4:00 PM
36.50
-0.20 (-0.54%)
After-hours: Mar 28, 2025, 7:15 PM EDT

Exelixis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202536.7836.9436.2536.7036.70-0.38%1,259,311
Mar 27, 202537.2538.1636.8236.8436.84-0.46%2,903,147
Mar 26, 202538.0038.4136.7137.0137.01-1.86%2,448,082
Mar 25, 202537.7338.2237.1737.7137.71-0.03%2,520,419
Mar 24, 202537.4137.8637.0337.7237.722.06%2,130,876
Mar 21, 202536.9237.9936.6836.9636.96-0.59%7,319,112
Mar 20, 202536.9937.6336.9637.1837.180.32%2,996,452
Mar 19, 202536.2537.2336.2337.0637.061.93%2,430,992
Mar 18, 202536.9737.2536.0736.3636.36-1.78%1,934,009
Mar 17, 202536.9137.2336.6237.0237.021.01%2,119,412
Mar 14, 202536.7837.3836.4136.6536.65-0.41%1,994,311
Mar 13, 202537.2537.7336.7736.8036.80-1.08%2,418,408
Mar 12, 202537.0437.3236.6837.2037.200.73%2,752,000
Mar 11, 202538.9439.0136.6336.9336.93-5.69%3,281,808
Mar 10, 202538.2440.0238.2439.1639.161.50%3,877,606
Mar 7, 202538.0239.0038.0238.5838.580.97%1,838,367
Mar 6, 202538.2338.5737.2638.2138.21-1.14%2,106,798
Mar 5, 202538.1438.7338.1138.6538.650.94%2,513,991
Mar 4, 202538.5138.9538.0538.2938.29-0.67%2,822,467
Mar 3, 202538.8039.3038.0438.5538.55-0.36%3,792,000
Feb 28, 202537.9638.7237.6238.6938.692.76%3,720,577
Feb 27, 202537.6138.4337.6037.6537.650.32%2,522,384
Feb 26, 202537.0537.6436.9537.5337.531.65%1,999,730
Feb 25, 202537.2537.5736.1636.9236.92-0.57%2,420,064
Feb 24, 202536.3937.2436.0637.1337.130.76%3,440,840
Feb 21, 202536.1137.0535.8836.8536.855.02%3,490,895
Feb 20, 202534.9535.1834.5035.0935.090.06%1,783,423
Feb 19, 202534.1635.4634.0735.0735.072.54%2,825,730
Feb 18, 202535.0835.3734.0134.2034.20-2.29%2,492,776
Feb 14, 202534.3735.2934.1835.0035.001.48%2,854,987
Feb 13, 202532.9234.6032.8434.4934.495.15%3,538,821
Feb 12, 202533.2035.3732.7232.8032.80-0.03%4,914,714
Feb 11, 202533.3833.6132.4032.8132.81-2.06%2,181,928
Feb 10, 202533.5534.2433.4233.5033.500.06%2,529,303
Feb 7, 202533.6033.8033.1033.4833.48-0.56%1,491,187
Feb 6, 202533.5733.8733.3633.6733.670.36%1,577,934
Feb 5, 202533.3933.6133.2133.5533.551.30%1,570,563
Feb 4, 202533.3533.6032.9533.1233.120.73%1,549,359
Feb 3, 202532.8033.3332.4432.8832.88-0.81%1,981,087
Jan 31, 202532.9233.6532.9233.1533.150.67%2,421,479
Jan 30, 202533.2233.3232.7432.9332.93-0.09%2,152,041
Jan 29, 202532.7433.2232.5932.9632.961.10%2,249,140
Jan 28, 202532.4333.0632.3032.6032.60-0.40%2,986,412
Jan 27, 202532.9233.5032.4432.7332.731.08%3,087,373
Jan 24, 202533.4933.5931.9032.3832.38-5.13%3,627,847
Jan 23, 202533.0034.2532.5534.1334.133.80%2,895,295
Jan 22, 202536.4436.6632.7332.8832.88-9.74%3,833,791
Jan 21, 202536.4436.9035.9136.4336.430.64%2,210,903
Jan 17, 202536.7636.9235.9936.2036.20-0.96%2,865,000
Jan 16, 202537.5937.5936.4736.5536.55-1.93%2,115,510