Skip to main content
Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
34.50
+0.29 (0.85%)
Jan 8, 2025, 4:00 PM EST - Market closed

Exelixis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202534.1834.5533.9234.5034.500.85%1,555,459
Jan 7, 202533.3134.5333.3034.2134.213.04%2,441,391
Jan 6, 202533.8634.0633.0533.2033.20-2.27%2,143,088
Jan 3, 202533.7934.1233.7933.9733.970.09%1,307,404
Jan 2, 202533.5433.9733.4733.9433.941.92%1,740,200
Dec 31, 202433.9234.0733.2533.3033.30-1.19%1,683,541
Dec 30, 202433.7134.1533.6333.7033.70-0.33%1,359,687
Dec 27, 202433.9034.2533.6833.8133.81-0.65%1,049,935
Dec 26, 202433.7234.0933.7134.0334.030.62%1,101,491
Dec 24, 202433.3433.9033.3433.8233.821.02%799,460
Dec 23, 202433.4633.6133.1333.4833.480.57%1,921,964
Dec 20, 202433.3033.6833.1133.2933.29-1.16%7,648,946
Dec 19, 202433.3934.1633.2033.6833.680.06%2,836,423
Dec 18, 202434.8235.3233.5833.6633.66-2.97%2,639,962
Dec 17, 202435.3435.6634.3034.6934.69-3.83%2,235,197
Dec 16, 202435.0036.2234.9436.0736.072.97%2,329,401
Dec 13, 202435.1335.1434.5835.0335.03-0.43%1,498,291
Dec 12, 202435.3635.5835.1535.1835.18-0.68%1,219,854
Dec 11, 202435.3335.5535.1035.4235.420.54%1,400,246
Dec 10, 202435.1735.5035.0235.2335.230.17%1,622,789
Dec 9, 202435.8435.9634.9535.1735.17-1.81%1,741,095
Dec 6, 202436.1536.1535.6935.8235.82-0.61%1,357,790
Dec 5, 202435.7236.2235.6036.0436.040.75%1,646,886
Dec 4, 202435.2735.8335.0835.7735.771.45%1,663,151
Dec 3, 202435.3735.6235.0935.2635.26-0.93%2,053,861
Dec 2, 202436.4336.4435.5235.5935.59-2.39%2,048,398
Nov 29, 202436.1336.9736.1336.4636.461.48%1,691,874
Nov 27, 202436.4536.7335.5735.9335.93-1.43%1,781,174
Nov 26, 202436.3736.4835.8036.4536.450.19%1,308,122
Nov 25, 202435.8036.7235.8036.3836.382.16%2,324,093
Nov 22, 202434.8335.6934.7635.6135.612.24%1,763,901
Nov 21, 202434.7535.0034.4034.8334.830.52%1,414,305
Nov 20, 202434.5734.8134.2534.6534.650.70%1,787,943
Nov 19, 202434.2034.5933.8234.4134.41-0.32%2,207,829
Nov 18, 202434.1534.6334.0634.5234.520.20%1,803,101
Nov 15, 202434.9835.1434.0634.4534.45-1.71%2,867,787
Nov 14, 202435.1935.5234.9835.0535.05-0.40%2,980,607
Nov 13, 202436.0236.3735.1035.1935.19-1.84%2,011,034
Nov 12, 202436.3436.4935.8135.8535.85-0.94%1,667,001
Nov 11, 202436.3236.4836.1136.1936.19-0.17%1,914,733
Nov 8, 202435.9036.6035.8536.2536.251.26%2,227,542
Nov 7, 202435.3836.1735.2635.8035.800.82%1,764,848
Nov 6, 202435.3035.8434.9735.5135.512.13%2,519,706
Nov 5, 202434.0835.1534.0834.7734.771.40%2,754,905
Nov 4, 202434.1234.6533.7634.2934.290.50%2,604,449
Nov 1, 202433.4434.4533.3434.1234.122.77%4,537,149
Oct 31, 202432.4033.6032.3033.2033.202.34%4,422,014
Oct 30, 202431.4033.3231.1832.4432.4412.91%6,738,079
Oct 29, 202428.4828.9828.3028.7328.730.81%2,807,748
Oct 28, 202428.1728.5728.0528.5028.502.26%2,049,051
Oct 25, 202428.3428.3427.8627.8727.87-0.85%1,015,574
Oct 24, 202428.3428.7928.0028.1128.11-0.74%1,173,780
Oct 23, 202428.8128.8128.2928.3228.32-1.77%1,387,265
Oct 22, 202428.5929.0328.3828.8328.830.59%1,709,209
Oct 21, 202428.9529.0928.3928.6628.66-0.83%2,059,740
Oct 18, 202429.0629.1328.5428.9028.90-0.55%2,461,086
Oct 17, 202429.5129.7528.8829.0629.06-0.99%3,124,602
Oct 16, 202428.7029.6028.3129.3529.352.98%3,320,595
Oct 15, 202426.3028.9926.0628.5028.508.61%8,475,538
Oct 14, 202426.2326.3726.1126.2426.240.04%824,662
Oct 11, 202425.7626.3625.7626.2326.232.02%1,106,604
Oct 10, 202425.3225.7325.1725.7125.711.10%1,722,126
Oct 9, 202425.3725.7525.2525.4325.430.16%1,347,115
Oct 8, 202426.3426.3525.3725.3925.39-3.50%1,634,228
Oct 7, 202426.6626.6626.2726.3126.31-1.31%739,485
Oct 4, 202426.2726.7326.2526.6626.661.60%979,667
Oct 3, 202426.5226.9026.1626.2426.24-0.98%1,229,955
Oct 2, 202426.2426.5225.8626.5026.500.76%1,422,397
Oct 1, 202425.9826.4025.8726.3026.301.35%1,297,655
Sep 30, 202425.9526.3125.7325.9525.95-0.04%1,275,077
Sep 27, 202426.2626.3725.9325.9625.96-1.07%1,375,690
Sep 26, 202426.1026.3825.9626.2426.240.69%1,575,448
Sep 25, 202426.2526.4025.9926.0626.06-0.84%1,496,590
Sep 24, 202426.4026.6726.2026.2826.28-0.30%1,293,180
Sep 23, 202426.5026.5926.1726.3626.36-0.23%1,785,617
Sep 20, 202426.8026.8026.1026.4226.42-1.53%5,849,452
Sep 19, 202426.9027.1026.6526.8326.830.04%2,440,642
Sep 18, 202427.6627.7326.5626.8226.82-2.83%1,707,049
Sep 17, 202427.3627.8327.3127.6027.600.47%2,017,884
Sep 16, 202426.5827.5026.5427.4727.473.82%1,993,793
Sep 13, 202426.3426.5026.1926.4626.460.57%1,363,437
Sep 12, 202426.6326.6326.1726.3126.31-1.20%1,178,586
Sep 11, 202426.2126.7526.2026.6326.631.22%1,521,115
Sep 10, 202425.5526.3525.5526.3126.313.14%1,891,182
Sep 9, 202425.1525.6125.1225.5125.511.43%1,533,169
Sep 6, 202425.6825.6925.1225.1525.15-1.64%1,355,060
Sep 5, 202425.6125.7725.3025.5725.57-0.16%1,167,973
Sep 4, 202425.6725.6725.3525.6125.61-0.85%1,659,983
Sep 3, 202425.8726.3925.7725.8325.83-0.77%1,315,473
Aug 30, 202425.9826.0825.7226.0326.030.04%1,923,853
Aug 29, 202425.8526.2725.7926.0226.020.77%1,308,701
Aug 28, 202425.7525.8525.5625.8225.820.35%1,179,258
Aug 27, 202425.7525.7625.3925.7325.73-1,019,666
Aug 26, 202425.8725.9425.6825.7325.73-0.58%1,332,930
Aug 23, 202425.9026.0425.7025.8825.880.39%1,090,334
Aug 22, 202426.3726.3925.6925.7825.78-2.09%1,831,985
Aug 21, 202426.5026.8926.1926.3326.33-0.57%1,608,246
Aug 20, 202426.5926.6226.3526.4826.48-0.41%1,310,675
Aug 19, 202426.4027.0226.3626.5926.590.91%2,409,141
Aug 16, 202426.2626.5026.1126.3526.350.15%2,554,376