Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	36.77	37.48	36.60	37.21	37.21	1.17%	1,736,311
Apr 23, 2025	36.92	37.67	36.56	36.78	36.78	0.82%	2,625,030
Apr 22, 2025	35.99	36.50	35.81	36.48	36.48	2.50%	1,739,363
Apr 21, 2025	36.06	36.56	35.34	35.59	35.59	-1.66%	1,950,258
Apr 17, 2025	36.03	36.48	35.73	36.19	36.19	0.11%	2,255,390
Apr 16, 2025	36.38	36.67	35.81	36.15	36.15	-1.07%	2,694,837
Apr 15, 2025	35.73	36.61	35.72	36.54	36.54	2.24%	2,243,329
Apr 14, 2025	35.85	36.00	35.26	35.74	35.74	1.22%	1,870,735
Apr 11, 2025	34.68	35.46	34.17	35.31	35.31	2.47%	2,146,146
Apr 10, 2025	34.67	34.90	33.17	34.46	34.46	-2.49%	2,796,250
Apr 9, 2025	33.23	35.64	32.38	35.34	35.34	3.55%	4,384,793
Apr 8, 2025	35.65	35.86	33.66	34.13	34.13	-2.04%	2,900,462
Apr 7, 2025	33.36	35.25	33.20	34.84	34.84	0.78%	2,920,122
Apr 4, 2025	35.80	36.45	34.48	34.57	34.57	-5.75%	2,945,045
Apr 3, 2025	36.21	37.04	35.96	36.68	36.68	-0.97%	2,342,386
Apr 2, 2025	36.26	37.14	35.82	37.04	37.04	1.79%	1,855,681
Apr 1, 2025	36.78	37.18	35.67	36.39	36.39	-1.44%	2,799,704
Mar 31, 2025	36.23	37.12	35.57	36.92	36.92	0.60%	3,119,189
Mar 28, 2025	36.78	36.94	36.25	36.70	36.70	-0.38%	1,259,559
Mar 27, 2025	37.25	38.16	36.82	36.84	36.84	-0.46%	2,903,147
Mar 26, 2025	38.00	38.41	36.71	37.01	37.01	-1.86%	2,448,082
Mar 25, 2025	37.73	38.22	37.17	37.71	37.71	-0.03%	2,520,419
Mar 24, 2025	37.41	37.86	37.03	37.72	37.72	2.06%	2,130,876
Mar 21, 2025	36.92	37.99	36.68	36.96	36.96	-0.59%	7,319,112
Mar 20, 2025	36.99	37.63	36.96	37.18	37.18	0.32%	2,996,452
Mar 19, 2025	36.25	37.23	36.23	37.06	37.06	1.93%	2,430,992
Mar 18, 2025	36.97	37.25	36.07	36.36	36.36	-1.78%	1,934,009
Mar 17, 2025	36.91	37.23	36.62	37.02	37.02	1.01%	2,119,412
Mar 14, 2025	36.78	37.38	36.41	36.65	36.65	-0.41%	1,994,311
Mar 13, 2025	37.25	37.73	36.77	36.80	36.80	-1.08%	2,418,408
Mar 12, 2025	37.04	37.32	36.68	37.20	37.20	0.73%	2,752,000
Mar 11, 2025	38.94	39.01	36.63	36.93	36.93	-5.69%	3,281,808
Mar 10, 2025	38.24	40.02	38.24	39.16	39.16	1.50%	3,877,606
Mar 7, 2025	38.02	39.00	38.02	38.58	38.58	0.97%	1,838,367
Mar 6, 2025	38.23	38.57	37.26	38.21	38.21	-1.14%	2,106,798
Mar 5, 2025	38.14	38.73	38.11	38.65	38.65	0.94%	2,513,991
Mar 4, 2025	38.51	38.95	38.05	38.29	38.29	-0.67%	2,822,467
Mar 3, 2025	38.80	39.30	38.04	38.55	38.55	-0.36%	3,792,000
Feb 28, 2025	37.96	38.72	37.62	38.69	38.69	2.76%	3,720,577
Feb 27, 2025	37.61	38.43	37.60	37.65	37.65	0.32%	2,522,384
Feb 26, 2025	37.05	37.64	36.95	37.53	37.53	1.65%	1,999,730
Feb 25, 2025	37.25	37.57	36.16	36.92	36.92	-0.57%	2,420,064
Feb 24, 2025	36.39	37.24	36.06	37.13	37.13	0.76%	3,440,840
Feb 21, 2025	36.11	37.05	35.88	36.85	36.85	5.02%	3,490,895
Feb 20, 2025	34.95	35.18	34.50	35.09	35.09	0.06%	1,783,423
Feb 19, 2025	34.16	35.46	34.07	35.07	35.07	2.54%	2,825,730
Feb 18, 2025	35.08	35.37	34.01	34.20	34.20	-2.29%	2,492,776
Feb 14, 2025	34.37	35.29	34.18	35.00	35.00	1.48%	2,854,987
Feb 13, 2025	32.92	34.60	32.84	34.49	34.49	5.15%	3,538,821
Feb 12, 2025	33.20	35.37	32.72	32.80	32.80	-0.03%	4,914,714