Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
44.70
+0.23 (0.52%)
Jul 21, 2025, 1:33 PM - Market open

Exelixis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202544.5044.9144.2944.73-0.58%539,088
Jul 18, 202545.1445.1444.0744.4744.47-0.89%1,772,592
Jul 17, 202544.6445.5244.6444.8744.870.13%2,249,301
Jul 16, 202544.2144.8544.1744.8144.811.70%1,615,435
Jul 15, 202545.5945.8544.0344.0644.06-3.33%1,959,805
Jul 14, 202544.7945.9044.6245.5845.581.60%1,776,248
Jul 11, 202545.0045.4144.7744.8644.86-0.69%2,063,673
Jul 10, 202544.2445.3143.8345.1745.172.50%2,005,910
Jul 9, 202543.5344.0743.2144.0744.071.29%2,458,197
Jul 8, 202543.8244.3543.4843.5143.51-1.47%2,781,000
Jul 7, 202546.0546.3843.3944.1644.16-4.31%4,708,951
Jul 3, 202544.4148.7444.1246.1546.154.18%6,040,447
Jul 2, 202543.6044.4343.4544.3044.301.56%3,071,208
Jul 1, 202544.0944.4143.3243.6243.62-1.03%3,378,719
Jun 30, 202543.8744.4843.4744.0844.080.93%3,433,194
Jun 27, 202543.0344.0342.7143.6743.671.35%3,533,120
Jun 26, 202543.5043.8742.6643.0943.09-1.01%2,736,880
Jun 25, 202545.6745.7243.4143.5343.53-4.79%4,721,481
Jun 24, 202544.5546.1443.9545.7245.725.42%6,363,072
Jun 23, 202549.4349.6243.0343.3743.377.43%9,380,228
Jun 20, 202540.6841.0339.8540.3740.37-0.91%6,763,045
Jun 18, 202541.4741.7040.6840.7440.74-1.49%2,701,731
Jun 17, 202541.5042.0641.1541.3641.36-0.95%2,618,550
Jun 16, 202541.7842.0741.5241.7541.750.38%1,944,068
Jun 13, 202541.3041.7441.0341.5941.59-0.45%2,132,168
Jun 12, 202541.5942.1141.5141.7841.780.84%2,192,724
Jun 11, 202542.5742.6541.3141.4341.43-2.56%3,188,685
Jun 10, 202542.9243.5042.3442.5242.52-0.93%1,783,822
Jun 9, 202543.1343.2942.3942.9242.92-0.26%2,419,052
Jun 6, 202542.6243.0642.3543.0343.031.56%2,337,447
Jun 5, 202542.1442.6242.0542.3742.370.36%2,139,911
Jun 4, 202542.6743.1142.2042.2242.22-1.05%1,787,701
Jun 3, 202542.7043.5342.2342.6742.67-0.49%3,695,203
Jun 2, 202543.5443.8342.4042.8842.88-0.37%2,911,745
May 30, 202542.7043.1342.2243.0443.041.03%3,889,709
May 29, 202542.7342.8342.2142.6042.600.45%2,171,304
May 28, 202543.0943.7542.3942.4142.41-1.58%2,894,802
May 27, 202542.8643.3242.5643.0943.091.65%3,411,188
May 23, 202542.7143.0942.1642.3942.39-1.10%2,940,539
May 22, 202543.8043.8842.7542.8642.86-1.97%2,978,360
May 21, 202544.2044.5043.6343.7243.72-1.44%2,983,052
May 20, 202544.6944.9843.8744.3644.36-0.74%3,484,774
May 19, 202545.4046.2244.4944.6944.69-1.56%3,531,900
May 16, 202545.9946.5045.0345.4045.40-1.86%5,542,258
May 15, 202544.5548.8544.2146.2646.263.61%10,316,773
May 14, 202540.6545.2940.4744.6544.6520.84%12,919,106
May 13, 202537.0037.1936.2436.9536.95-0.08%3,145,867
May 12, 202536.2337.3036.2336.9836.982.24%2,648,755
May 9, 202536.5837.3936.1636.1736.17-0.90%1,874,730
May 8, 202536.3637.0634.9036.5036.50-0.84%3,491,684