Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	55.76	56.08	54.83	55.11	-	-1.76%	560,476
Aug 26, 2026	56.54	56.90	56.06	56.10	56.10	-1.09%	1,786,142
Aug 25, 2026	54.95	56.74	54.95	56.72	56.72	3.98%	1,997,766
Aug 24, 2026	53.89	54.79	53.39	54.55	54.55	0.87%	2,286,004
Aug 21, 2026	53.74	54.68	53.70	54.08	54.08	0.73%	1,949,642
Aug 20, 2026	53.76	54.50	53.44	53.69	53.69	-1.29%	1,950,554
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
Jul 7, 2026	56.16	57.57	55.80	57.08	57.08	2.79%	3,334,609
Jul 6, 2026	55.92	55.97	54.85	55.53	55.53	-0.57%	3,143,396
Jul 2, 2026	54.43	56.21	54.10	55.85	55.85	3.50%	2,364,108
Jul 1, 2026	54.20	54.47	53.25	53.96	53.96	-0.83%	1,843,248
Jun 30, 2026	54.63	54.88	54.00	54.41	54.41	0.24%	2,599,397
Jun 29, 2026	55.00	55.91	53.91	54.28	54.28	-0.89%	2,587,750
Jun 26, 2026	53.45	55.15	53.08	54.77	54.77	2.89%	6,931,468
Jun 25, 2026	52.72	53.70	51.77	53.23	53.23	0.68%	2,256,253
Jun 24, 2026	51.88	53.09	51.70	52.87	52.87	2.98%	2,931,626
Jun 23, 2026	51.39	52.07	50.88	51.34	51.34	-0.02%	2,574,378
Jun 22, 2026	52.00	52.95	50.80	51.35	51.35	-1.08%	3,504,387
Jun 18, 2026	53.07	53.12	50.96	51.91	51.91	-1.01%	6,545,171
Jun 17, 2026	52.10	53.00	51.55	52.44	52.44	0.65%	2,016,149