Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
44.70
+0.23 (0.52%)
Jul 21, 2025, 1:33 PM - Market open
Exelixis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 44.50 | 44.91 | 44.29 | 44.73 | - | 0.58% | 539,088 |
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 |
Jun 25, 2025 | 45.67 | 45.72 | 43.41 | 43.53 | 43.53 | -4.79% | 4,721,481 |
Jun 24, 2025 | 44.55 | 46.14 | 43.95 | 45.72 | 45.72 | 5.42% | 6,363,072 |
Jun 23, 2025 | 49.43 | 49.62 | 43.03 | 43.37 | 43.37 | 7.43% | 9,380,228 |
Jun 20, 2025 | 40.68 | 41.03 | 39.85 | 40.37 | 40.37 | -0.91% | 6,763,045 |
Jun 18, 2025 | 41.47 | 41.70 | 40.68 | 40.74 | 40.74 | -1.49% | 2,701,731 |
Jun 17, 2025 | 41.50 | 42.06 | 41.15 | 41.36 | 41.36 | -0.95% | 2,618,550 |
Jun 16, 2025 | 41.78 | 42.07 | 41.52 | 41.75 | 41.75 | 0.38% | 1,944,068 |
Jun 13, 2025 | 41.30 | 41.74 | 41.03 | 41.59 | 41.59 | -0.45% | 2,132,168 |
Jun 12, 2025 | 41.59 | 42.11 | 41.51 | 41.78 | 41.78 | 0.84% | 2,192,724 |
Jun 11, 2025 | 42.57 | 42.65 | 41.31 | 41.43 | 41.43 | -2.56% | 3,188,685 |
Jun 10, 2025 | 42.92 | 43.50 | 42.34 | 42.52 | 42.52 | -0.93% | 1,783,822 |
Jun 9, 2025 | 43.13 | 43.29 | 42.39 | 42.92 | 42.92 | -0.26% | 2,419,052 |
Jun 6, 2025 | 42.62 | 43.06 | 42.35 | 43.03 | 43.03 | 1.56% | 2,337,447 |
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 |