Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	58.85	59.00	57.02	58.33	58.33	-0.88%	2,031,706
Oct 5, 2026	58.36	59.79	57.82	58.85	58.85	0.79%	2,580,646
Oct 2, 2026	58.11	58.97	57.94	58.39	58.39	0.78%	1,968,327
Oct 1, 2026	58.54	59.28	57.76	57.94	57.94	-0.80%	1,354,211
Sep 30, 2026	58.90	61.14	58.40	58.41	58.41	-0.41%	3,064,282
Sep 29, 2026	58.06	59.13	57.53	58.65	58.65	0.48%	2,244,178
Sep 28, 2026	57.97	58.66	57.51	58.37	58.37	0.36%	1,278,704
Sep 25, 2026	58.25	58.62	57.63	58.16	58.16	0.36%	1,989,681
Sep 24, 2026	56.70	57.99	56.58	57.95	57.95	2.15%	1,925,760
Sep 23, 2026	58.22	58.66	56.26	56.73	56.73	-2.44%	1,431,534
Sep 22, 2026	57.65	59.09	57.33	58.15	58.15	1.63%	1,860,283
Sep 21, 2026	58.61	58.81	56.90	57.22	57.22	-1.95%	2,102,596
Sep 18, 2026	58.29	59.15	57.90	58.36	58.36	-0.22%	5,243,436
Sep 17, 2026	57.23	58.52	57.23	58.49	58.49	3.01%	1,785,586
Sep 16, 2026	57.04	57.78	56.33	56.78	56.78	-0.21%	1,879,641
Sep 15, 2026	55.93	56.97	54.95	56.90	56.90	1.23%	1,980,448
Sep 14, 2026	56.44	57.07	55.91	56.21	56.21	0.16%	1,739,463
Sep 11, 2026	56.76	57.43	54.55	56.12	56.12	-2.28%	2,916,863
Sep 10, 2026	58.33	58.33	57.23	57.43	57.43	-1.54%	1,789,572
Sep 9, 2026	57.60	58.36	56.95	58.33	58.33	1.14%	1,770,279
Sep 8, 2026	58.97	59.41	57.55	57.67	57.67	-2.27%	2,538,923
Sep 4, 2026	58.50	59.26	58.46	59.01	59.01	-0.20%	1,580,988
Sep 3, 2026	58.75	59.72	58.20	59.13	59.13	1.03%	2,141,585
Sep 2, 2026	57.21	59.11	56.70	58.53	58.53	2.88%	2,851,454
Sep 1, 2026	54.75	56.97	54.75	56.89	56.89	4.12%	2,413,531
Aug 31, 2026	54.10	55.02	53.43	54.64	54.64	0.35%	2,246,348
Aug 28, 2026	55.14	55.25	54.12	54.45	54.45	-1.47%	1,486,617
Aug 27, 2026	55.76	56.08	54.83	55.26	55.26	-1.50%	1,489,697
Aug 26, 2026	56.54	56.90	56.06	56.10	56.10	-1.09%	1,816,723
Aug 25, 2026	54.95	56.74	54.95	56.72	56.72	3.98%	2,024,358
Aug 24, 2026	53.89	54.79	53.39	54.55	54.55	0.87%	2,423,091
Aug 21, 2026	53.74	54.68	53.70	54.08	54.08	0.73%	1,949,764
Aug 20, 2026	53.76	54.50	53.44	53.69	53.69	-1.29%	1,950,664
Aug 19, 2026	53.46	54.58	53.10	54.39	54.39	2.39%	2,503,640
Aug 18, 2026	52.32	53.36	52.11	53.12	53.12	1.53%	1,290,526
Aug 17, 2026	51.25	52.70	50.81	52.32	52.32	2.11%	2,372,576
Aug 14, 2026	50.32	51.29	50.02	51.24	51.24	1.24%	2,342,519
Aug 13, 2026	50.54	51.14	49.97	50.61	50.61	0.46%	1,948,740
Aug 12, 2026	51.00	51.52	50.30	50.38	50.38	-1.85%	2,938,705
Aug 11, 2026	52.87	53.49	51.14	51.33	51.33	-3.08%	2,038,685
Aug 10, 2026	54.00	54.03	52.47	52.96	52.96	-2.05%	3,349,673
Aug 7, 2026	52.69	54.14	52.17	54.07	54.07	3.58%	3,550,012
Aug 6, 2026	52.92	55.44	51.76	52.20	52.20	-7.94%	5,410,948
Aug 5, 2026	56.27	56.95	55.57	56.70	56.70	1.25%	4,202,047
Aug 4, 2026	55.06	56.47	54.26	56.00	56.00	1.71%	2,729,948
Aug 3, 2026	53.07	55.15	52.32	55.06	55.06	3.83%	4,301,629
Jul 31, 2026	55.76	56.18	52.79	53.03	53.03	-5.25%	3,025,578
Jul 30, 2026	54.90	56.11	54.61	55.97	55.97	1.16%	2,486,679
Jul 29, 2026	56.45	56.59	55.14	55.33	55.33	-2.09%	1,882,518
Jul 28, 2026	56.40	56.86	55.33	56.51	56.51	1.25%	2,489,469