Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	40.01	40.63	39.45	40.06	-	0.18%	940,399
Oct 27, 2025	39.04	40.02	38.91	39.99	39.99	3.28%	2,268,154
Oct 24, 2025	38.00	39.15	37.82	38.72	38.72	1.76%	2,429,262
Oct 23, 2025	36.27	38.33	36.08	38.05	38.05	5.46%	3,861,093
Oct 22, 2025	36.02	36.45	35.44	36.08	36.08	-0.14%	3,102,619
Oct 21, 2025	35.05	36.13	34.63	36.13	36.13	4.60%	5,647,095
Oct 20, 2025	35.55	36.17	33.76	34.54	34.54	-12.00%	9,439,327
Oct 17, 2025	39.33	39.60	38.62	39.25	39.25	0.10%	2,188,516
Oct 16, 2025	39.99	40.05	39.06	39.21	39.21	-2.05%	1,907,487
Oct 15, 2025	39.53	40.54	39.46	40.03	40.03	1.32%	1,887,599
Oct 14, 2025	38.46	39.90	38.18	39.51	39.51	2.78%	3,135,220
Oct 13, 2025	38.36	38.79	37.52	38.44	38.44	0.76%	2,227,094
Oct 10, 2025	38.67	38.71	37.71	38.15	38.15	-1.09%	2,933,242
Oct 9, 2025	38.91	39.09	38.27	38.57	38.57	-0.18%	1,680,561
Oct 8, 2025	39.42	39.48	38.59	38.64	38.64	-2.50%	3,129,379
Oct 7, 2025	40.15	40.20	38.98	39.63	39.63	-0.95%	2,064,144
Oct 6, 2025	40.29	40.43	39.68	40.01	40.01	-0.20%	1,905,651
Oct 3, 2025	41.44	41.45	40.05	40.09	40.09	-3.05%	2,211,802
Oct 2, 2025	41.23	41.40	40.44	41.35	41.35	0.36%	1,876,512
Oct 1, 2025	41.30	41.78	40.86	41.20	41.20	-0.24%	2,528,836
Sep 30, 2025	40.47	41.60	40.35	41.30	41.30	1.80%	2,171,413
Sep 29, 2025	39.17	40.60	39.00	40.57	40.57	3.92%	2,533,580
Sep 26, 2025	38.73	39.24	38.57	39.04	39.04	0.90%	1,638,603
Sep 25, 2025	38.83	38.91	38.35	38.69	38.69	-0.57%	1,770,572
Sep 24, 2025	39.70	39.99	38.56	38.91	38.91	-2.26%	2,014,263
Sep 23, 2025	39.59	39.96	39.47	39.81	39.81	0.58%	1,460,301
Sep 22, 2025	40.00	40.66	39.55	39.58	39.58	-1.30%	2,062,452
Sep 19, 2025	40.24	40.55	39.87	40.10	40.10	-0.87%	7,751,559
Sep 18, 2025	40.54	40.59	39.90	40.45	40.45	0.02%	2,750,619
Sep 17, 2025	39.66	40.78	39.32	40.44	40.44	3.32%	2,664,210
Sep 16, 2025	39.09	39.57	38.61	39.14	39.14	0.33%	1,718,511
Sep 15, 2025	39.12	39.17	38.37	39.01	39.01	-0.36%	2,333,921
Sep 12, 2025	38.73	39.27	38.59	39.15	39.15	0.20%	2,475,746
Sep 11, 2025	37.78	39.09	37.57	39.07	39.07	3.63%	2,620,548
Sep 10, 2025	38.28	38.50	37.57	37.70	37.70	-1.52%	2,550,782
Sep 9, 2025	37.71	38.38	36.79	38.28	38.28	1.57%	1,807,310
Sep 8, 2025	37.75	37.76	37.16	37.69	37.69	-0.50%	1,884,450
Sep 5, 2025	37.51	37.93	37.22	37.88	37.88	1.34%	2,524,556
Sep 4, 2025	37.06	37.67	36.78	37.38	37.38	1.14%	2,272,585
Sep 3, 2025	37.10	37.60	36.67	36.96	36.96	-0.59%	2,799,137
Sep 2, 2025	37.25	37.87	36.23	37.18	37.18	-0.64%	4,089,846
Aug 29, 2025	37.78	38.00	37.25	37.42	37.42	-1.27%	2,590,286
Aug 28, 2025	38.42	38.57	37.63	37.90	37.90	-1.58%	2,245,164
Aug 27, 2025	38.29	38.95	38.20	38.51	38.51	0.44%	2,505,355
Aug 26, 2025	38.09	38.42	38.00	38.34	38.34	1.16%	2,525,761
Aug 25, 2025	38.55	38.60	37.71	37.90	37.90	-1.89%	1,548,876
Aug 22, 2025	38.74	38.85	38.31	38.63	38.63	-0.21%	1,509,940
Aug 21, 2025	37.82	38.77	37.64	38.71	38.71	2.25%	2,428,828
Aug 20, 2025	37.51	38.05	37.40	37.86	37.86	0.91%	1,610,224
Aug 19, 2025	37.79	38.20	37.51	37.52	37.52	-0.64%	1,899,007