Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	49.82	51.48	49.62	51.29	51.29	3.70%	3,238,614
May 12, 2026	50.00	50.00	48.82	49.46	49.46	-0.50%	2,753,408
May 11, 2026	48.26	50.48	48.20	49.71	49.71	3.22%	3,618,917
May 8, 2026	46.59	48.17	46.46	48.16	48.16	4.22%	2,178,888
May 7, 2026	48.45	48.70	45.65	46.21	46.21	-5.11%	3,518,854
May 6, 2026	47.68	48.92	45.21	48.70	48.70	9.64%	6,337,870
May 5, 2026	44.45	45.21	44.13	44.42	44.42	0.57%	3,559,079
May 4, 2026	43.51	44.32	43.50	44.17	44.17	1.12%	3,144,863
May 1, 2026	44.00	44.30	43.50	43.68	43.68	-1.75%	3,947,174
Apr 30, 2026	45.06	45.42	44.23	44.46	44.46	-0.51%	2,147,874
Apr 29, 2026	44.58	45.19	44.10	44.69	44.69	-0.53%	1,857,454
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
Mar 23, 2026	41.80	42.20	41.39	41.41	41.41	0.34%	2,614,120
Mar 20, 2026	41.10	41.72	40.90	41.27	41.27	0.02%	6,698,464
Mar 19, 2026	40.94	41.62	40.90	41.26	41.26	-	2,095,346
Mar 18, 2026	41.52	41.88	41.02	41.26	41.26	-1.36%	2,220,800
Mar 17, 2026	41.36	42.13	41.24	41.83	41.83	1.85%	2,379,435
Mar 16, 2026	41.60	41.64	40.97	41.07	41.07	-0.41%	2,258,906
Mar 13, 2026	41.67	41.75	40.55	41.24	41.24	0.17%	2,235,713
Mar 12, 2026	41.57	41.57	40.52	41.17	41.17	-1.39%	2,785,208
Mar 11, 2026	41.17	41.83	41.07	41.75	41.75	1.11%	2,280,589
Mar 10, 2026	42.50	42.67	41.16	41.29	41.29	-2.55%	4,073,360
Mar 9, 2026	41.01	42.47	40.68	42.37	42.37	1.99%	3,167,107
Mar 6, 2026	40.54	41.62	40.24	41.55	41.55	0.64%	2,713,250
Mar 5, 2026	41.25	41.35	40.48	41.28	41.28	-0.98%	3,438,778
Mar 4, 2026	41.06	41.83	40.69	41.69	41.69	2.33%	4,254,229