Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.28	45.42	43.88	44.04	44.04	-0.25%	2,830,766
Jan 8, 2026	45.37	45.84	43.28	44.15	44.15	-4.42%	2,728,148
Jan 7, 2026	44.25	46.31	44.04	46.19	46.19	5.75%	2,543,557
Jan 6, 2026	42.17	43.93	42.17	43.68	43.68	3.02%	2,168,744
Jan 5, 2026	42.91	43.46	41.93	42.40	42.40	-2.71%	2,916,462
Jan 2, 2026	43.52	43.73	43.00	43.58	43.58	-0.57%	2,489,278
Dec 31, 2025	43.94	44.22	43.50	43.83	43.83	-0.48%	1,756,767
Dec 30, 2025	45.19	45.41	44.02	44.04	44.04	-2.93%	1,814,144
Dec 29, 2025	45.95	46.29	45.30	45.37	45.37	-1.88%	1,824,257
Dec 26, 2025	46.56	46.94	45.96	46.24	46.24	-0.58%	1,537,766
Dec 24, 2025	46.80	47.00	46.32	46.51	46.51	-0.21%	1,078,982
Dec 23, 2025	46.76	47.24	45.96	46.61	46.61	0.91%	3,054,522
Dec 22, 2025	44.25	46.25	44.10	46.19	46.19	4.27%	3,014,539
Dec 19, 2025	42.76	44.55	42.67	44.30	44.30	4.06%	5,241,985
Dec 18, 2025	41.96	43.11	41.94	42.57	42.57	1.36%	2,220,275
Dec 17, 2025	41.66	42.04	41.56	42.00	42.00	0.96%	2,117,143
Dec 16, 2025	41.13	41.77	40.83	41.60	41.60	0.53%	2,213,013
Dec 15, 2025	41.41	42.09	41.19	41.38	41.38	1.22%	3,070,235
Dec 12, 2025	41.66	41.79	40.66	40.88	40.88	-1.23%	2,569,223
Dec 11, 2025	41.28	41.79	40.81	41.39	41.39	0.78%	2,794,345
Dec 10, 2025	42.05	42.36	41.03	41.07	41.07	-1.91%	3,239,688
Dec 9, 2025	42.17	42.73	41.52	41.87	41.87	-0.71%	2,890,361
Dec 8, 2025	44.50	44.59	41.88	42.17	42.17	-4.94%	3,667,225
Dec 5, 2025	44.20	44.59	43.85	44.36	44.36	-0.02%	2,193,734
Dec 4, 2025	43.97	44.79	43.95	44.37	44.37	0.82%	2,055,158
Dec 3, 2025	43.57	44.48	43.47	44.01	44.01	1.31%	2,729,381
Dec 2, 2025	43.77	43.98	43.00	43.44	43.44	0.02%	2,244,956
Dec 1, 2025	43.85	44.11	43.33	43.43	43.43	-1.68%	2,477,601
Nov 28, 2025	44.91	44.91	44.09	44.17	44.17	-0.09%	1,528,537
Nov 26, 2025	43.03	44.44	42.96	44.21	44.21	2.50%	2,086,428
Nov 25, 2025	42.50	43.59	42.25	43.13	43.13	2.08%	2,885,593
Nov 24, 2025	42.31	43.00	42.15	42.25	42.25	-0.61%	4,519,047
Nov 21, 2025	42.08	42.86	41.82	42.51	42.51	1.75%	2,811,344
Nov 20, 2025	42.32	42.50	41.69	41.78	41.78	-0.85%	2,318,621
Nov 19, 2025	42.95	42.99	41.65	42.14	42.14	-1.20%	2,195,362
Nov 18, 2025	41.76	42.74	41.76	42.65	42.65	0.54%	2,036,289
Nov 17, 2025	41.58	43.16	41.58	42.42	42.42	1.85%	2,336,473
Nov 14, 2025	41.93	42.59	41.23	41.65	41.65	-1.65%	2,571,943
Nov 13, 2025	43.09	43.72	42.18	42.35	42.35	-2.84%	3,087,254
Nov 12, 2025	42.98	43.68	42.62	43.59	43.59	1.43%	2,440,423
Nov 11, 2025	41.45	43.22	41.45	42.98	42.98	3.78%	2,860,572
Nov 10, 2025	41.03	41.54	39.83	41.41	41.41	1.47%	2,627,033
Nov 7, 2025	40.63	40.83	39.93	40.81	40.81	0.02%	2,321,902
Nov 6, 2025	40.05	41.21	40.05	40.80	40.80	1.07%	2,936,557
Nov 5, 2025	40.00	41.55	38.19	40.37	40.37	6.52%	4,959,797
Nov 4, 2025	37.81	38.90	37.58	37.90	37.90	-0.42%	3,474,902
Nov 3, 2025	37.55	38.41	36.00	38.06	38.06	-1.58%	4,529,011
Oct 31, 2025	38.62	38.96	38.25	38.67	38.67	-0.69%	2,112,391
Oct 30, 2025	39.48	39.76	38.92	38.94	38.94	-1.24%	2,209,899
Oct 29, 2025	40.01	40.25	39.38	39.43	39.43	-1.61%	1,892,481