Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
27.87
-0.24 (-0.85%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 28.34 | 28.79 | 28.00 | 28.11 | 28.11 | -0.74% | 1,170,138 |
| Oct 23, 2024 | 28.81 | 28.81 | 28.29 | 28.32 | 28.32 | -1.77% | 1,387,265 |
| Oct 22, 2024 | 28.59 | 29.03 | 28.38 | 28.83 | 28.83 | 0.59% | 1,709,209 |
| Oct 21, 2024 | 28.95 | 29.09 | 28.39 | 28.66 | 28.66 | -0.83% | 2,059,740 |
| Oct 18, 2024 | 29.06 | 29.13 | 28.54 | 28.90 | 28.90 | -0.55% | 2,461,086 |
| Oct 17, 2024 | 29.51 | 29.75 | 28.88 | 29.06 | 29.06 | -0.99% | 3,124,602 |
| Oct 16, 2024 | 28.70 | 29.60 | 28.31 | 29.35 | 29.35 | 2.98% | 3,320,595 |
| Oct 15, 2024 | 26.30 | 28.99 | 26.06 | 28.50 | 28.50 | 8.61% | 8,475,538 |
| Oct 14, 2024 | 26.23 | 26.37 | 26.11 | 26.24 | 26.24 | 0.04% | 824,662 |
| Oct 11, 2024 | 25.76 | 26.36 | 25.76 | 26.23 | 26.23 | 2.02% | 1,106,604 |
| Oct 10, 2024 | 25.32 | 25.73 | 25.17 | 25.71 | 25.71 | 1.10% | 1,722,126 |
| Oct 9, 2024 | 25.37 | 25.75 | 25.25 | 25.43 | 25.43 | 0.16% | 1,347,115 |
| Oct 8, 2024 | 26.34 | 26.35 | 25.37 | 25.39 | 25.39 | -3.50% | 1,634,228 |
| Oct 7, 2024 | 26.66 | 26.66 | 26.27 | 26.31 | 26.31 | -1.31% | 739,485 |
| Oct 4, 2024 | 26.27 | 26.73 | 26.25 | 26.66 | 26.66 | 1.60% | 979,667 |
| Oct 3, 2024 | 26.52 | 26.90 | 26.16 | 26.24 | 26.24 | -0.98% | 1,229,955 |
| Oct 2, 2024 | 26.24 | 26.52 | 25.86 | 26.50 | 26.50 | 0.76% | 1,422,397 |
| Oct 1, 2024 | 25.98 | 26.40 | 25.87 | 26.30 | 26.30 | 1.35% | 1,297,655 |
| Sep 30, 2024 | 25.95 | 26.31 | 25.73 | 25.95 | 25.95 | -0.04% | 1,275,077 |
| Sep 27, 2024 | 26.26 | 26.37 | 25.93 | 25.96 | 25.96 | -1.07% | 1,375,690 |
| Sep 26, 2024 | 26.10 | 26.38 | 25.96 | 26.24 | 26.24 | 0.69% | 1,575,448 |
| Sep 25, 2024 | 26.25 | 26.40 | 25.99 | 26.06 | 26.06 | -0.84% | 1,496,590 |
| Sep 24, 2024 | 26.40 | 26.67 | 26.20 | 26.28 | 26.28 | -0.30% | 1,293,180 |
| Sep 23, 2024 | 26.50 | 26.59 | 26.17 | 26.36 | 26.36 | -0.23% | 1,785,617 |
| Sep 20, 2024 | 26.80 | 26.80 | 26.10 | 26.42 | 26.42 | -1.53% | 5,849,452 |
| Sep 19, 2024 | 26.90 | 27.10 | 26.65 | 26.83 | 26.83 | 0.04% | 2,440,642 |
| Sep 18, 2024 | 27.66 | 27.73 | 26.56 | 26.82 | 26.82 | -2.83% | 1,707,049 |
| Sep 17, 2024 | 27.36 | 27.83 | 27.31 | 27.60 | 27.60 | 0.47% | 2,017,884 |
| Sep 16, 2024 | 26.58 | 27.50 | 26.54 | 27.47 | 27.47 | 3.82% | 1,993,793 |
| Sep 13, 2024 | 26.34 | 26.50 | 26.19 | 26.46 | 26.46 | 0.57% | 1,363,437 |
| Sep 12, 2024 | 26.63 | 26.63 | 26.17 | 26.31 | 26.31 | -1.20% | 1,178,586 |
| Sep 11, 2024 | 26.21 | 26.75 | 26.20 | 26.63 | 26.63 | 1.22% | 1,521,115 |
| Sep 10, 2024 | 25.55 | 26.35 | 25.55 | 26.31 | 26.31 | 3.14% | 1,891,182 |
| Sep 9, 2024 | 25.15 | 25.61 | 25.12 | 25.51 | 25.51 | 1.43% | 1,533,169 |
| Sep 6, 2024 | 25.68 | 25.69 | 25.12 | 25.15 | 25.15 | -1.64% | 1,355,060 |
| Sep 5, 2024 | 25.61 | 25.77 | 25.30 | 25.57 | 25.57 | -0.16% | 1,167,973 |
| Sep 4, 2024 | 25.67 | 25.67 | 25.35 | 25.61 | 25.61 | -0.85% | 1,659,983 |
| Sep 3, 2024 | 25.87 | 26.39 | 25.77 | 25.83 | 25.83 | -0.77% | 1,315,473 |
| Aug 30, 2024 | 25.98 | 26.08 | 25.72 | 26.03 | 26.03 | 0.04% | 1,923,853 |
| Aug 29, 2024 | 25.85 | 26.27 | 25.79 | 26.02 | 26.02 | 0.77% | 1,308,701 |
| Aug 28, 2024 | 25.75 | 25.85 | 25.56 | 25.82 | 25.82 | 0.35% | 1,179,258 |
| Aug 27, 2024 | 25.75 | 25.76 | 25.39 | 25.73 | 25.73 | - | 1,019,666 |
| Aug 26, 2024 | 25.87 | 25.94 | 25.68 | 25.73 | 25.73 | -0.58% | 1,332,930 |
| Aug 23, 2024 | 25.90 | 26.04 | 25.70 | 25.88 | 25.88 | 0.39% | 1,090,334 |
| Aug 22, 2024 | 26.37 | 26.39 | 25.69 | 25.78 | 25.78 | -2.09% | 1,831,985 |
| Aug 21, 2024 | 26.50 | 26.89 | 26.19 | 26.33 | 26.33 | -0.57% | 1,608,246 |
| Aug 20, 2024 | 26.59 | 26.62 | 26.35 | 26.48 | 26.48 | -0.41% | 1,310,675 |
| Aug 19, 2024 | 26.40 | 27.02 | 26.36 | 26.59 | 26.59 | 0.91% | 2,409,141 |
| Aug 16, 2024 | 26.26 | 26.50 | 26.11 | 26.35 | 26.35 | 0.15% | 2,554,376 |
| Aug 15, 2024 | 26.36 | 26.52 | 26.04 | 26.31 | 26.31 | 0.04% | 1,421,300 |
| Aug 14, 2024 | 26.70 | 26.82 | 26.22 | 26.30 | 26.30 | -1.50% | 1,829,141 |
| Aug 13, 2024 | 26.84 | 27.11 | 26.37 | 26.70 | 26.70 | -0.85% | 2,534,692 |
| Aug 12, 2024 | 27.10 | 27.27 | 26.74 | 26.93 | 26.93 | -0.15% | 2,325,992 |
| Aug 9, 2024 | 27.10 | 27.53 | 26.85 | 26.97 | 26.97 | -0.74% | 2,911,983 |
| Aug 8, 2024 | 26.57 | 27.18 | 26.53 | 27.17 | 27.17 | 2.45% | 4,147,632 |
| Aug 7, 2024 | 25.00 | 27.09 | 24.26 | 26.52 | 26.52 | 13.09% | 7,280,344 |
| Aug 6, 2024 | 23.50 | 23.86 | 23.21 | 23.45 | 23.45 | -0.30% | 1,784,470 |
| Aug 5, 2024 | 23.50 | 23.87 | 23.26 | 23.52 | 23.52 | -2.69% | 2,235,571 |
| Aug 2, 2024 | 23.91 | 24.31 | 23.74 | 24.17 | 24.17 | -0.21% | 1,996,777 |
| Aug 1, 2024 | 23.51 | 24.37 | 23.34 | 24.22 | 24.22 | 3.28% | 2,190,659 |
| Jul 31, 2024 | 23.35 | 23.64 | 23.13 | 23.45 | 23.45 | 0.77% | 1,506,229 |
| Jul 30, 2024 | 23.16 | 23.39 | 23.00 | 23.27 | 23.27 | 0.69% | 1,076,378 |
| Jul 29, 2024 | 23.34 | 23.45 | 22.96 | 23.11 | 23.11 | -1.20% | 1,500,672 |
| Jul 26, 2024 | 23.09 | 23.50 | 22.80 | 23.39 | 23.39 | 1.87% | 1,693,637 |
| Jul 25, 2024 | 22.42 | 22.99 | 22.36 | 22.96 | 22.96 | 2.73% | 1,927,729 |
| Jul 24, 2024 | 22.39 | 22.55 | 22.20 | 22.35 | 22.35 | -0.49% | 1,001,469 |
| Jul 23, 2024 | 22.62 | 22.75 | 22.44 | 22.46 | 22.46 | -0.62% | 1,102,357 |
| Jul 22, 2024 | 22.65 | 22.75 | 22.44 | 22.60 | 22.60 | - | 1,264,352 |
| Jul 19, 2024 | 22.57 | 22.75 | 22.53 | 22.60 | 22.60 | 0.18% | 1,351,379 |
| Jul 18, 2024 | 22.45 | 22.69 | 22.36 | 22.56 | 22.56 | 0.22% | 1,167,574 |
| Jul 17, 2024 | 22.76 | 22.85 | 22.35 | 22.51 | 22.51 | -1.10% | 1,608,964 |
| Jul 16, 2024 | 22.65 | 22.94 | 22.61 | 22.76 | 22.76 | 0.93% | 1,329,945 |
| Jul 15, 2024 | 22.44 | 22.66 | 22.35 | 22.55 | 22.55 | 0.67% | 1,015,276 |
| Jul 12, 2024 | 22.60 | 22.75 | 22.38 | 22.40 | 22.40 | -0.67% | 1,189,764 |
| Jul 11, 2024 | 22.26 | 22.72 | 22.13 | 22.55 | 22.55 | 2.27% | 1,267,751 |
| Jul 10, 2024 | 22.15 | 22.31 | 21.99 | 22.05 | 22.05 | -0.45% | 1,171,977 |
| Jul 9, 2024 | 22.03 | 22.15 | 21.86 | 22.15 | 22.15 | 0.27% | 1,412,585 |
| Jul 8, 2024 | 22.16 | 22.40 | 22.04 | 22.09 | 22.09 | -0.05% | 1,555,070 |
| Jul 5, 2024 | 21.96 | 22.17 | 21.87 | 22.10 | 22.10 | 0.64% | 630,363 |
| Jul 3, 2024 | 22.16 | 22.22 | 21.82 | 21.96 | 21.96 | -0.86% | 731,892 |
| Jul 2, 2024 | 22.18 | 22.26 | 22.05 | 22.15 | 22.15 | -0.45% | 917,827 |
| Jul 1, 2024 | 22.42 | 22.73 | 22.23 | 22.25 | 22.25 | -0.98% | 1,335,399 |
| Jun 28, 2024 | 22.55 | 22.58 | 22.33 | 22.47 | 22.47 | -0.27% | 2,860,606 |
| Jun 27, 2024 | 22.47 | 22.59 | 22.34 | 22.53 | 22.53 | 0.67% | 1,569,014 |
| Jun 26, 2024 | 22.21 | 22.48 | 22.12 | 22.38 | 22.38 | 0.54% | 1,335,034 |
| Jun 25, 2024 | 22.36 | 22.44 | 22.10 | 22.26 | 22.26 | -0.27% | 1,747,477 |
| Jun 24, 2024 | 22.21 | 22.55 | 22.19 | 22.32 | 22.32 | 0.54% | 1,676,023 |
| Jun 21, 2024 | 21.88 | 22.23 | 21.84 | 22.20 | 22.20 | 2.16% | 5,752,214 |
| Jun 20, 2024 | 21.44 | 21.82 | 21.36 | 21.73 | 21.73 | 0.79% | 1,518,520 |
| Jun 18, 2024 | 21.77 | 21.88 | 21.48 | 21.56 | 21.56 | -1.01% | 1,682,377 |
| Jun 17, 2024 | 21.63 | 21.80 | 21.56 | 21.78 | 21.78 | 0.18% | 968,291 |
| Jun 14, 2024 | 21.86 | 21.88 | 21.63 | 21.74 | 21.74 | -1.00% | 1,152,852 |
| Jun 13, 2024 | 22.00 | 22.05 | 21.54 | 21.96 | 21.96 | -0.45% | 1,110,612 |
| Jun 12, 2024 | 22.14 | 22.21 | 21.84 | 22.06 | 22.06 | 0.14% | 1,347,016 |
| Jun 11, 2024 | 22.03 | 22.10 | 21.90 | 22.03 | 22.03 | -0.45% | 1,350,962 |
| Jun 10, 2024 | 21.73 | 22.18 | 21.54 | 22.13 | 22.13 | 1.14% | 1,475,988 |
| Jun 7, 2024 | 22.16 | 22.17 | 21.86 | 21.88 | 21.88 | -1.35% | 1,303,478 |
| Jun 6, 2024 | 21.87 | 22.24 | 21.74 | 22.18 | 22.18 | 1.00% | 1,393,084 |
| Jun 5, 2024 | 21.72 | 21.99 | 21.57 | 21.96 | 21.96 | 1.01% | 1,384,531 |
| Jun 4, 2024 | 21.99 | 22.16 | 21.68 | 21.74 | 21.74 | -0.87% | 1,506,416 |