Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	41.57	41.57	40.52	41.17	41.17	-1.39%	2,616,968
Mar 11, 2026	41.17	41.83	41.07	41.75	41.75	1.11%	2,280,553
Mar 10, 2026	42.50	42.67	41.16	41.29	41.29	-2.55%	4,073,360
Mar 9, 2026	41.01	42.47	40.68	42.37	42.37	1.99%	3,167,107
Mar 6, 2026	40.54	41.62	40.24	41.55	41.55	0.64%	2,713,250
Mar 5, 2026	41.25	41.35	40.48	41.28	41.28	-0.98%	3,438,778
Mar 4, 2026	41.06	41.83	40.69	41.69	41.69	2.33%	4,254,229
Mar 3, 2026	40.55	41.20	40.20	40.74	40.74	-0.71%	3,472,103
Mar 2, 2026	42.00	43.25	39.71	41.03	41.03	-6.88%	7,825,813
Feb 27, 2026	43.96	44.88	43.51	44.06	44.06	-0.50%	4,840,200
Feb 26, 2026	44.91	45.01	44.12	44.28	44.28	-1.05%	2,714,013
Feb 25, 2026	45.60	45.87	44.74	44.75	44.75	-0.86%	2,255,438
Feb 24, 2026	43.91	45.28	43.53	45.14	45.14	2.57%	2,877,956
Feb 23, 2026	43.50	44.49	43.45	44.01	44.01	0.87%	2,362,405
Feb 20, 2026	44.03	44.29	43.45	43.63	43.63	-1.20%	1,959,230
Feb 19, 2026	44.15	44.65	43.75	44.16	44.16	-0.70%	2,766,159
Feb 18, 2026	44.00	44.64	43.20	44.47	44.47	0.88%	3,268,049
Feb 17, 2026	43.96	44.67	43.50	44.08	44.08	0.36%	2,977,786
Feb 13, 2026	42.89	44.05	42.73	43.92	43.92	2.86%	2,055,214
Feb 12, 2026	42.83	43.52	42.35	42.70	42.70	-0.56%	2,556,519
Feb 11, 2026	43.46	43.83	40.92	42.94	42.94	-0.09%	3,954,289
Feb 10, 2026	43.97	44.28	42.93	42.98	42.98	-2.21%	3,252,470
Feb 9, 2026	43.94	44.15	43.45	43.95	43.95	0.11%	2,184,561
Feb 6, 2026	42.86	44.20	42.75	43.90	43.90	3.61%	3,364,665
Feb 5, 2026	42.70	43.70	42.17	42.37	42.37	-0.66%	2,381,532
Feb 4, 2026	42.79	43.41	42.22	42.65	42.65	0.14%	2,608,857
Feb 3, 2026	42.51	43.54	42.28	42.59	42.59	-0.51%	2,393,866
Feb 2, 2026	42.01	42.83	40.54	42.81	42.81	3.51%	4,146,633
Jan 30, 2026	42.18	42.50	40.76	41.36	41.36	-2.18%	3,436,238
Jan 29, 2026	42.63	43.29	41.90	42.28	42.28	-0.89%	3,116,307
Jan 28, 2026	43.52	43.61	42.32	42.66	42.66	-2.47%	2,330,455
Jan 27, 2026	43.80	44.85	43.23	43.74	43.74	0.30%	1,925,104
Jan 26, 2026	44.47	44.98	43.53	43.61	43.61	-1.49%	2,263,635
Jan 23, 2026	44.64	45.37	44.12	44.27	44.27	-0.52%	2,117,508
Jan 22, 2026	45.00	45.04	44.10	44.50	44.50	-0.69%	2,202,271
Jan 21, 2026	43.72	45.41	43.71	44.81	44.81	2.35%	2,007,910
Jan 20, 2026	43.14	44.28	43.00	43.78	43.78	-0.41%	1,662,807
Jan 16, 2026	45.44	45.52	43.54	43.96	43.96	-3.26%	2,898,708
Jan 15, 2026	45.52	45.77	45.14	45.44	45.44	0.46%	2,268,764
Jan 14, 2026	44.28	45.34	44.02	45.23	45.23	2.61%	1,722,698
Jan 13, 2026	44.06	45.05	43.74	44.08	44.08	0.05%	2,082,466
Jan 12, 2026	42.59	45.06	42.05	44.06	44.06	0.05%	4,143,134
Jan 9, 2026	44.28	45.42	43.88	44.04	44.04	-0.25%	2,830,916
Jan 8, 2026	45.37	45.84	43.28	44.15	44.15	-4.42%	2,728,794
Jan 7, 2026	44.25	46.31	44.04	46.19	46.19	5.75%	2,543,909
Jan 6, 2026	42.17	43.93	42.17	43.68	43.68	3.02%	2,381,784
Jan 5, 2026	42.91	43.46	41.93	42.40	42.40	-2.71%	2,916,780
Jan 2, 2026	43.52	43.73	43.00	43.58	43.58	-0.57%	2,489,480
Dec 31, 2025	43.94	44.22	43.50	43.83	43.83	-0.48%	1,757,099
Dec 30, 2025	45.19	45.41	44.02	44.04	44.04	-2.93%	1,814,234