Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.11	37.05	35.88	36.85	36.85	5.02%	3,490,895
Feb 20, 2025	34.95	35.18	34.50	35.09	35.09	0.06%	1,783,423
Feb 19, 2025	34.16	35.46	34.07	35.07	35.07	2.54%	2,825,730
Feb 18, 2025	35.08	35.37	34.01	34.20	34.20	-2.29%	2,492,776
Feb 14, 2025	34.37	35.29	34.18	35.00	35.00	1.48%	2,854,987
Feb 13, 2025	32.92	34.60	32.84	34.49	34.49	5.15%	3,538,821
Feb 12, 2025	33.20	35.37	32.72	32.80	32.80	-0.03%	4,914,714
Feb 11, 2025	33.38	33.61	32.40	32.81	32.81	-2.06%	2,181,928
Feb 10, 2025	33.55	34.24	33.42	33.50	33.50	0.06%	2,529,303
Feb 7, 2025	33.60	33.80	33.10	33.48	33.48	-0.56%	1,491,187
Feb 6, 2025	33.57	33.87	33.36	33.67	33.67	0.36%	1,577,934
Feb 5, 2025	33.39	33.61	33.21	33.55	33.55	1.30%	1,570,563
Feb 4, 2025	33.35	33.60	32.95	33.12	33.12	0.73%	1,549,359
Feb 3, 2025	32.80	33.33	32.44	32.88	32.88	-0.81%	1,981,087
Jan 31, 2025	32.92	33.65	32.92	33.15	33.15	0.67%	2,421,479
Jan 30, 2025	33.22	33.32	32.74	32.93	32.93	-0.09%	2,152,041
Jan 29, 2025	32.74	33.22	32.59	32.96	32.96	1.10%	2,249,140
Jan 28, 2025	32.43	33.06	32.30	32.60	32.60	-0.40%	2,986,412
Jan 27, 2025	32.92	33.50	32.44	32.73	32.73	1.08%	3,087,373
Jan 24, 2025	33.49	33.59	31.90	32.38	32.38	-5.13%	3,627,847
Jan 23, 2025	33.00	34.25	32.55	34.13	34.13	3.80%	2,895,295
Jan 22, 2025	36.44	36.66	32.73	32.88	32.88	-9.74%	3,833,791
Jan 21, 2025	36.44	36.90	35.91	36.43	36.43	0.64%	2,210,903
Jan 17, 2025	36.76	36.92	35.99	36.20	36.20	-0.96%	2,865,000
Jan 16, 2025	37.59	37.59	36.47	36.55	36.55	-1.93%	2,115,510
Jan 15, 2025	36.23	37.31	36.06	37.27	37.27	4.54%	4,931,036
Jan 14, 2025	35.25	35.98	35.05	35.65	35.65	0.99%	4,257,401
Jan 13, 2025	36.35	36.45	34.56	35.30	35.30	-2.00%	2,602,770
Jan 10, 2025	34.25	36.19	34.10	36.02	36.02	4.41%	3,120,615
Jan 8, 2025	34.18	34.55	33.92	34.50	34.50	0.85%	1,555,459
Jan 7, 2025	33.31	34.53	33.30	34.21	34.21	3.04%	2,441,391
Jan 6, 2025	33.86	34.06	33.05	33.20	33.20	-2.27%	2,143,088
Jan 3, 2025	33.79	34.12	33.79	33.97	33.97	0.09%	1,307,404
Jan 2, 2025	33.54	33.97	33.47	33.94	33.94	1.92%	1,740,200
Dec 31, 2024	33.92	34.07	33.25	33.30	33.30	-1.19%	1,683,541
Dec 30, 2024	33.71	34.15	33.63	33.70	33.70	-0.33%	1,359,687
Dec 27, 2024	33.90	34.25	33.68	33.81	33.81	-0.65%	1,049,935
Dec 26, 2024	33.72	34.09	33.71	34.03	34.03	0.62%	1,101,491
Dec 24, 2024	33.34	33.90	33.34	33.82	33.82	1.02%	799,460
Dec 23, 2024	33.46	33.61	33.13	33.48	33.48	0.57%	1,921,964
Dec 20, 2024	33.30	33.68	33.11	33.29	33.29	-1.16%	7,648,946
Dec 19, 2024	33.39	34.16	33.20	33.68	33.68	0.06%	2,836,423
Dec 18, 2024	34.82	35.32	33.58	33.66	33.66	-2.97%	2,639,962
Dec 17, 2024	35.34	35.66	34.30	34.69	34.69	-3.83%	2,235,197
Dec 16, 2024	35.00	36.22	34.94	36.07	36.07	2.97%	2,329,401
Dec 13, 2024	35.13	35.14	34.58	35.03	35.03	-0.43%	1,498,291
Dec 12, 2024	35.36	35.58	35.15	35.18	35.18	-0.68%	1,219,854
Dec 11, 2024	35.33	35.55	35.10	35.42	35.42	0.54%	1,400,246
Dec 10, 2024	35.17	35.50	35.02	35.23	35.23	0.17%	1,622,789
Dec 9, 2024	35.84	35.96	34.95	35.17	35.17	-1.81%	1,741,095
Dec 6, 2024	36.15	36.15	35.69	35.82	35.82	-0.61%	1,357,790
Dec 5, 2024	35.72	36.22	35.60	36.04	36.04	0.75%	1,646,886
Dec 4, 2024	35.27	35.83	35.08	35.77	35.77	1.45%	1,663,151
Dec 3, 2024	35.37	35.62	35.09	35.26	35.26	-0.93%	2,053,861
Dec 2, 2024	36.43	36.44	35.52	35.59	35.59	-2.39%	2,048,398
Nov 29, 2024	36.13	36.97	36.13	36.46	36.46	1.48%	1,691,874
Nov 27, 2024	36.45	36.73	35.57	35.93	35.93	-1.43%	1,781,174
Nov 26, 2024	36.37	36.48	35.80	36.45	36.45	0.19%	1,308,122
Nov 25, 2024	35.80	36.72	35.80	36.38	36.38	2.16%	2,324,093
Nov 22, 2024	34.83	35.69	34.76	35.61	35.61	2.24%	1,763,901
Nov 21, 2024	34.75	35.00	34.40	34.83	34.83	0.52%	1,414,305
Nov 20, 2024	34.57	34.81	34.25	34.65	34.65	0.70%	1,787,943
Nov 19, 2024	34.20	34.59	33.82	34.41	34.41	-0.32%	2,207,829
Nov 18, 2024	34.15	34.63	34.06	34.52	34.52	0.20%	1,803,101
Nov 15, 2024	34.98	35.14	34.06	34.45	34.45	-1.71%	2,867,787
Nov 14, 2024	35.19	35.52	34.98	35.05	35.05	-0.40%	2,980,607
Nov 13, 2024	36.02	36.37	35.10	35.19	35.19	-1.84%	2,011,034
Nov 12, 2024	36.34	36.49	35.81	35.85	35.85	-0.94%	1,667,001
Nov 11, 2024	36.32	36.48	36.11	36.19	36.19	-0.17%	1,914,733
Nov 8, 2024	35.90	36.60	35.85	36.25	36.25	1.26%	2,227,542
Nov 7, 2024	35.38	36.17	35.26	35.80	35.80	0.82%	1,764,848
Nov 6, 2024	35.30	35.84	34.97	35.51	35.51	2.13%	2,519,706
Nov 5, 2024	34.08	35.15	34.08	34.77	34.77	1.40%	2,754,905
Nov 4, 2024	34.12	34.65	33.76	34.29	34.29	0.50%	2,604,449
Nov 1, 2024	33.44	34.45	33.34	34.12	34.12	2.77%	4,537,149
Oct 31, 2024	32.40	33.60	32.30	33.20	33.20	2.34%	4,422,014
Oct 30, 2024	31.40	33.32	31.18	32.44	32.44	12.91%	6,738,079
Oct 29, 2024	28.48	28.98	28.30	28.73	28.73	0.81%	2,807,748
Oct 28, 2024	28.17	28.57	28.05	28.50	28.50	2.26%	2,049,051
Oct 25, 2024	28.34	28.34	27.86	27.87	27.87	-0.85%	1,015,574
Oct 24, 2024	28.34	28.79	28.00	28.11	28.11	-0.74%	1,173,780
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