Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	64.70	65.48	64.39	65.35	65.35	0.37%	1,431,692
Oct 26, 2026	64.85	65.59	64.57	65.11	65.11	0.90%	1,674,631
Oct 23, 2026	65.15	65.20	63.91	64.53	64.53	-1.19%	2,066,169
Oct 22, 2026	64.74	65.50	64.33	65.31	65.31	1.13%	1,710,332
Oct 21, 2026	64.12	64.78	64.11	64.58	64.58	0.30%	1,494,337
Oct 20, 2026	63.01	64.42	62.85	64.39	64.39	2.73%	2,136,862
Oct 19, 2026	61.84	62.81	61.67	62.68	62.68	0.72%	1,934,214
Oct 16, 2026	62.98	63.39	61.74	62.23	62.23	-0.95%	2,637,766
Oct 15, 2026	61.69	63.31	61.28	62.83	62.83	3.02%	2,773,889
Oct 14, 2026	59.92	61.18	59.56	60.99	60.99	2.49%	2,753,064
Oct 13, 2026	60.00	60.00	58.59	59.51	59.51	-0.52%	2,624,725
Oct 12, 2026	60.48	61.66	59.80	59.82	59.82	-0.07%	3,128,855
Oct 9, 2026	59.00	60.83	59.00	59.86	59.86	1.42%	2,666,000
Oct 8, 2026	58.07	60.08	57.91	59.02	59.02	0.99%	2,684,980
Oct 7, 2026	58.47	59.27	57.88	58.44	58.44	0.19%	2,374,785
Oct 6, 2026	58.85	59.00	57.02	58.33	58.33	-0.88%	2,031,705
Oct 5, 2026	58.36	59.79	57.82	58.85	58.85	0.79%	2,580,702
Oct 2, 2026	58.11	58.97	57.94	58.39	58.39	0.78%	1,969,279
Oct 1, 2026	58.54	59.28	57.76	57.94	57.94	-0.80%	1,369,460
Sep 30, 2026	58.90	61.14	58.40	58.41	58.41	-0.41%	3,065,021
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