Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.62	51.63	48.10	51.60	51.60	6.30%	2,976,366
Jun 2, 2026	50.28	50.44	48.40	48.54	48.54	-3.46%	3,033,041
Jun 1, 2026	50.87	50.94	49.70	50.28	50.28	-0.40%	2,431,392
May 29, 2026	51.41	51.72	50.42	50.48	50.48	-1.89%	2,849,978
May 28, 2026	50.04	52.96	50.00	51.45	51.45	2.84%	3,362,713
May 27, 2026	50.37	50.89	49.86	50.03	50.03	0.10%	2,434,833
May 26, 2026	50.55	50.71	49.51	49.98	49.98	-0.34%	2,103,626
May 22, 2026	49.75	50.33	49.51	50.15	50.15	1.01%	1,543,014
May 21, 2026	49.43	50.00	49.01	49.65	49.65	-0.50%	1,486,033
May 20, 2026	49.00	50.20	48.88	49.90	49.90	2.53%	2,413,180
May 19, 2026	49.47	49.70	48.21	48.67	48.67	-2.35%	2,843,436
May 18, 2026	50.32	50.53	49.44	49.84	49.84	-0.58%	2,596,012
May 15, 2026	51.09	51.31	49.59	50.13	50.13	-1.90%	2,069,205
May 14, 2026	51.49	51.63	50.28	51.10	51.10	-0.37%	2,420,763
May 13, 2026	49.82	51.48	49.62	51.29	51.29	3.70%	3,241,148
May 12, 2026	50.00	50.00	48.82	49.46	49.46	-0.50%	2,766,765
May 11, 2026	48.26	50.48	48.20	49.71	49.71	3.22%	3,831,186
May 8, 2026	46.59	48.17	46.46	48.16	48.16	4.22%	2,179,091
May 7, 2026	48.45	48.70	45.65	46.21	46.21	-5.11%	3,519,429
May 6, 2026	47.68	48.92	45.21	48.70	48.70	9.64%	6,340,220
May 5, 2026	44.45	45.21	44.13	44.42	44.42	0.57%	3,563,501
May 4, 2026	43.51	44.32	43.50	44.17	44.17	1.12%	3,144,925
May 1, 2026	44.00	44.30	43.50	43.68	43.68	-1.75%	3,955,281
Apr 30, 2026	45.06	45.42	44.23	44.46	44.46	-0.51%	2,153,269
Apr 29, 2026	44.58	45.19	44.10	44.69	44.69	-0.53%	1,857,471
Apr 28, 2026	44.72	45.54	44.72	44.93	44.93	0.63%	1,984,935
Apr 27, 2026	44.89	45.82	44.61	44.65	44.65	-0.65%	2,103,801
Apr 24, 2026	46.29	46.65	44.54	44.94	44.94	-2.41%	2,342,964
Apr 23, 2026	46.70	47.27	45.68	46.05	46.05	-1.71%	2,418,074
Apr 22, 2026	46.33	47.47	45.72	46.85	46.85	2.09%	3,533,587
Apr 21, 2026	44.18	46.00	44.13	45.89	45.89	5.23%	3,498,103
Apr 20, 2026	44.99	45.25	43.53	43.61	43.61	-2.85%	2,045,500
Apr 17, 2026	45.00	45.43	44.62	44.89	44.89	1.15%	2,496,161
Apr 16, 2026	44.13	44.69	43.97	44.38	44.38	0.23%	2,069,847
Apr 15, 2026	45.95	46.10	44.00	44.28	44.28	-3.45%	2,187,909
Apr 14, 2026	45.15	46.03	45.01	45.86	45.86	2.00%	2,533,407
Apr 13, 2026	44.09	45.00	43.75	44.96	44.96	1.56%	2,224,775
Apr 10, 2026	45.45	45.45	43.91	44.27	44.27	-2.51%	2,945,426
Apr 9, 2026	44.00	45.56	43.82	45.41	45.41	2.74%	1,813,072
Apr 8, 2026	44.60	44.72	43.92	44.20	44.20	0.48%	2,629,277
Apr 7, 2026	43.95	44.45	43.75	43.99	43.99	0.02%	2,386,716
Apr 6, 2026	43.65	44.16	43.55	43.98	43.98	0.23%	1,723,204
Apr 2, 2026	43.74	43.91	43.32	43.88	43.88	-0.36%	1,664,733
Apr 1, 2026	43.04	44.19	42.50	44.04	44.04	2.68%	1,872,071
Mar 31, 2026	42.61	43.17	42.42	42.89	42.89	2.24%	1,926,966
Mar 30, 2026	41.82	42.25	41.57	41.95	41.95	1.01%	2,103,865
Mar 27, 2026	42.36	42.70	41.49	41.53	41.53	-1.96%	1,762,621
Mar 26, 2026	42.61	43.21	42.33	42.36	42.36	-0.99%	1,703,349
Mar 25, 2026	42.00	43.48	41.87	42.79	42.79	2.92%	1,832,270
Mar 24, 2026	41.16	41.86	40.84	41.57	41.57	0.39%	2,540,030