Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	44.50	44.91	44.29	44.73	-	0.58%	539,088
Jul 18, 2025	45.14	45.14	44.07	44.47	44.47	-0.89%	1,772,592
Jul 17, 2025	44.64	45.52	44.64	44.87	44.87	0.13%	2,249,301
Jul 16, 2025	44.21	44.85	44.17	44.81	44.81	1.70%	1,615,435
Jul 15, 2025	45.59	45.85	44.03	44.06	44.06	-3.33%	1,959,805
Jul 14, 2025	44.79	45.90	44.62	45.58	45.58	1.60%	1,776,248
Jul 11, 2025	45.00	45.41	44.77	44.86	44.86	-0.69%	2,063,673
Jul 10, 2025	44.24	45.31	43.83	45.17	45.17	2.50%	2,005,910
Jul 9, 2025	43.53	44.07	43.21	44.07	44.07	1.29%	2,458,197
Jul 8, 2025	43.82	44.35	43.48	43.51	43.51	-1.47%	2,781,000
Jul 7, 2025	46.05	46.38	43.39	44.16	44.16	-4.31%	4,708,951
Jul 3, 2025	44.41	48.74	44.12	46.15	46.15	4.18%	6,040,447
Jul 2, 2025	43.60	44.43	43.45	44.30	44.30	1.56%	3,071,208
Jul 1, 2025	44.09	44.41	43.32	43.62	43.62	-1.03%	3,378,719
Jun 30, 2025	43.87	44.48	43.47	44.08	44.08	0.93%	3,433,194
Jun 27, 2025	43.03	44.03	42.71	43.67	43.67	1.35%	3,533,120
Jun 26, 2025	43.50	43.87	42.66	43.09	43.09	-1.01%	2,736,880
Jun 25, 2025	45.67	45.72	43.41	43.53	43.53	-4.79%	4,721,481
Jun 24, 2025	44.55	46.14	43.95	45.72	45.72	5.42%	6,363,072
Jun 23, 2025	49.43	49.62	43.03	43.37	43.37	7.43%	9,380,228
Jun 20, 2025	40.68	41.03	39.85	40.37	40.37	-0.91%	6,763,045
Jun 18, 2025	41.47	41.70	40.68	40.74	40.74	-1.49%	2,701,731
Jun 17, 2025	41.50	42.06	41.15	41.36	41.36	-0.95%	2,618,550
Jun 16, 2025	41.78	42.07	41.52	41.75	41.75	0.38%	1,944,068
Jun 13, 2025	41.30	41.74	41.03	41.59	41.59	-0.45%	2,132,168
Jun 12, 2025	41.59	42.11	41.51	41.78	41.78	0.84%	2,192,724
Jun 11, 2025	42.57	42.65	41.31	41.43	41.43	-2.56%	3,188,685
Jun 10, 2025	42.92	43.50	42.34	42.52	42.52	-0.93%	1,783,822
Jun 9, 2025	43.13	43.29	42.39	42.92	42.92	-0.26%	2,419,052
Jun 6, 2025	42.62	43.06	42.35	43.03	43.03	1.56%	2,337,447
Jun 5, 2025	42.14	42.62	42.05	42.37	42.37	0.36%	2,139,911
Jun 4, 2025	42.67	43.11	42.20	42.22	42.22	-1.05%	1,787,701
Jun 3, 2025	42.70	43.53	42.23	42.67	42.67	-0.49%	3,695,203
Jun 2, 2025	43.54	43.83	42.40	42.88	42.88	-0.37%	2,911,745
May 30, 2025	42.70	43.13	42.22	43.04	43.04	1.03%	3,889,709
May 29, 2025	42.73	42.83	42.21	42.60	42.60	0.45%	2,171,304
May 28, 2025	43.09	43.75	42.39	42.41	42.41	-1.58%	2,894,802
May 27, 2025	42.86	43.32	42.56	43.09	43.09	1.65%	3,411,188
May 23, 2025	42.71	43.09	42.16	42.39	42.39	-1.10%	2,940,539
May 22, 2025	43.80	43.88	42.75	42.86	42.86	-1.97%	2,978,360
May 21, 2025	44.20	44.50	43.63	43.72	43.72	-1.44%	2,983,052
May 20, 2025	44.69	44.98	43.87	44.36	44.36	-0.74%	3,484,774
May 19, 2025	45.40	46.22	44.49	44.69	44.69	-1.56%	3,531,900
May 16, 2025	45.99	46.50	45.03	45.40	45.40	-1.86%	5,542,258
May 15, 2025	44.55	48.85	44.21	46.26	46.26	3.61%	10,316,773
May 14, 2025	40.65	45.29	40.47	44.65	44.65	20.84%	12,919,106
May 13, 2025	37.00	37.19	36.24	36.95	36.95	-0.08%	3,145,867
May 12, 2025	36.23	37.30	36.23	36.98	36.98	2.24%	2,648,755
May 9, 2025	36.58	37.39	36.16	36.17	36.17	-0.90%	1,874,730
May 8, 2025	36.36	37.06	34.90	36.50	36.50	-0.84%	3,491,684