Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.62	43.06	42.35	43.03	43.03	1.56%	2,336,870
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
May 7, 2025	36.86	37.45	36.51	36.81	36.81	-0.14%	2,733,980
May 6, 2025	39.38	39.39	36.52	36.86	36.86	-7.48%	3,964,625
May 5, 2025	39.25	40.26	39.11	39.84	39.84	0.61%	1,974,605
May 2, 2025	39.04	39.76	39.02	39.60	39.60	1.83%	1,991,649
May 1, 2025	39.12	39.32	38.28	38.89	38.89	-0.66%	2,461,216
Apr 30, 2025	38.52	39.35	38.20	39.15	39.15	1.56%	2,150,909
Apr 29, 2025	38.34	38.76	37.67	38.55	38.55	0.29%	1,786,226
Apr 28, 2025	37.69	38.57	37.59	38.44	38.44	2.70%	2,173,191
Apr 25, 2025	37.06	37.50	36.62	37.43	37.43	0.59%	1,709,970
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