Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
37.88
+0.50 (1.34%)
At close: Sep 5, 2025, 4:00 PM
37.50
-0.38 (-1.00%)
After-hours: Sep 5, 2025, 6:32 PM EDT
Exelixis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 37.51 | 37.93 | 37.22 | 37.88 | 37.88 | 1.34% | 2,486,247 |
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 |
Aug 18, 2025 | 38.02 | 38.65 | 37.67 | 37.76 | 37.76 | -1.44% | 2,228,986 |
Aug 15, 2025 | 38.59 | 38.78 | 37.97 | 38.31 | 38.31 | -0.42% | 2,370,594 |
Aug 14, 2025 | 38.06 | 38.75 | 38.00 | 38.47 | 38.47 | -0.05% | 2,181,241 |
Aug 13, 2025 | 38.04 | 38.78 | 37.83 | 38.49 | 38.49 | 1.42% | 2,539,028 |
Aug 12, 2025 | 37.52 | 37.98 | 37.01 | 37.95 | 37.95 | 1.44% | 4,284,673 |
Aug 11, 2025 | 37.60 | 38.12 | 37.27 | 37.41 | 37.41 | -0.82% | 2,117,167 |
Aug 8, 2025 | 37.14 | 37.91 | 37.10 | 37.72 | 37.72 | 0.88% | 1,906,499 |
Aug 7, 2025 | 37.76 | 37.81 | 37.16 | 37.39 | 37.39 | -0.85% | 2,654,931 |
Aug 6, 2025 | 37.24 | 37.74 | 36.80 | 37.71 | 37.71 | 0.67% | 2,718,760 |
Aug 5, 2025 | 36.47 | 37.58 | 36.37 | 37.46 | 37.46 | 1.77% | 3,806,842 |
Aug 4, 2025 | 37.41 | 37.58 | 36.45 | 36.81 | 36.81 | -1.21% | 4,383,181 |
Aug 1, 2025 | 36.22 | 38.09 | 35.88 | 37.26 | 37.26 | 2.87% | 5,806,770 |
Jul 31, 2025 | 36.69 | 37.67 | 36.12 | 36.22 | 36.22 | -1.72% | 4,879,466 |
Jul 30, 2025 | 37.14 | 37.98 | 36.85 | 36.86 | 36.86 | -0.23% | 5,148,126 |
Jul 29, 2025 | 38.26 | 38.50 | 36.81 | 36.94 | 36.94 | -16.78% | 15,744,267 |
Jul 28, 2025 | 45.75 | 46.43 | 44.14 | 44.39 | 44.39 | -2.65% | 6,615,575 |
Jul 25, 2025 | 45.21 | 45.72 | 44.83 | 45.60 | 45.60 | 1.81% | 3,573,033 |
Jul 24, 2025 | 45.29 | 45.75 | 44.71 | 44.79 | 44.79 | -1.34% | 2,191,634 |
Jul 23, 2025 | 44.47 | 45.50 | 44.24 | 45.40 | 45.40 | 2.09% | 2,353,566 |
Jul 22, 2025 | 44.29 | 44.84 | 43.86 | 44.47 | 44.47 | 0.47% | 2,286,071 |
Jul 21, 2025 | 44.50 | 44.91 | 44.17 | 44.26 | 44.26 | -0.47% | 1,796,792 |
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 |