Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	57.04	57.78	56.33	56.78	56.78	-0.21%	1,879,628
Sep 15, 2026	55.93	56.97	54.95	56.90	56.90	1.23%	1,972,898
Sep 14, 2026	56.44	57.07	55.91	56.21	56.21	0.16%	1,670,440
Sep 11, 2026	56.76	57.43	54.55	56.12	56.12	-2.28%	2,883,195
Sep 10, 2026	58.33	58.33	57.23	57.43	57.43	-1.54%	1,628,982
Sep 9, 2026	57.60	58.36	56.95	58.33	58.33	1.14%	1,746,280
Sep 8, 2026	58.97	59.41	57.55	57.67	57.67	-2.27%	2,538,843
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
Jul 27, 2026	55.81	56.74	55.69	55.81	55.81	0.79%	2,316,906
Jul 24, 2026	56.07	56.34	55.11	55.37	55.37	-0.50%	1,838,009
Jul 23, 2026	54.58	55.71	54.20	55.65	55.65	1.22%	1,659,664
Jul 22, 2026	56.00	56.06	54.93	54.98	54.98	-2.03%	1,656,466
Jul 21, 2026	55.66	56.44	55.05	56.12	56.12	1.06%	1,820,120
Jul 20, 2026	56.11	56.69	55.50	55.53	55.53	-0.70%	2,381,658
Jul 17, 2026	55.00	56.10	54.75	55.92	55.92	0.43%	2,555,561
Jul 16, 2026	55.55	56.75	55.29	55.68	55.68	0.23%	2,031,019
Jul 15, 2026	55.32	55.93	54.39	55.55	55.55	-0.39%	1,895,909
Jul 14, 2026	55.75	56.03	55.10	55.77	55.77	-0.48%	1,799,548
Jul 13, 2026	56.24	56.47	55.08	56.04	56.04	-0.81%	2,844,304
Jul 10, 2026	57.19	57.27	55.67	56.50	56.50	-1.05%	3,219,800
Jul 9, 2026	56.02	57.42	56.02	57.10	57.10	1.76%	2,511,853
Jul 8, 2026	56.57	56.87	55.37	56.11	56.11	-1.70%	1,783,224