Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.09	37.91	37.01	37.19	37.19	-0.35%	585,663
Jul 31, 2025	36.96	37.58	36.62	37.32	37.32	-0.13%	618,363
Jul 30, 2025	38.03	38.93	37.31	37.37	37.37	-1.55%	594,145
Jul 29, 2025	38.06	38.24	37.87	37.96	37.96	0.40%	552,513
Jul 28, 2025	38.02	38.06	37.48	37.81	37.81	-0.68%	444,932
Jul 25, 2025	38.02	38.32	37.87	38.07	38.07	0.03%	471,688
Jul 24, 2025	38.43	38.43	38.02	38.06	38.06	-1.09%	466,877
Jul 23, 2025	38.70	38.79	38.15	38.48	38.48	-0.31%	400,302
Jul 22, 2025	38.30	38.70	38.24	38.60	38.60	0.89%	394,805
Jul 21, 2025	38.36	38.48	37.94	38.26	38.26	0.66%	442,322
Jul 18, 2025	38.34	38.69	37.82	38.01	38.01	0.40%	590,467
Jul 17, 2025	37.73	38.04	37.67	37.86	37.86	0.61%	638,639
Jul 16, 2025	37.52	37.72	37.01	37.63	37.63	0.91%	648,981
Jul 15, 2025	38.15	38.47	37.23	37.29	37.29	-2.33%	626,766
Jul 14, 2025	37.87	38.42	37.82	38.18	38.18	0.74%	511,099
Jul 11, 2025	38.65	38.75	37.74	37.90	37.90	-1.79%	587,294
Jul 10, 2025	39.83	39.83	38.45	38.59	38.59	-3.57%	697,750
Jul 9, 2025	41.09	41.36	39.92	40.02	40.02	-2.32%	370,473
Jul 8, 2025	41.16	41.59	40.82	40.97	40.97	-0.53%	467,325
Jul 7, 2025	42.49	42.57	41.09	41.19	41.19	-4.54%	570,650
Jul 3, 2025	42.78	43.20	42.70	43.15	43.15	1.46%	251,010
Jul 2, 2025	42.77	42.95	42.32	42.53	42.53	-0.82%	332,205
Jul 1, 2025	41.93	43.15	41.93	42.88	42.88	1.64%	578,355
Jun 30, 2025	42.23	42.47	41.77	42.19	42.19	-	403,671
Jun 27, 2025	42.25	42.32	41.83	42.19	42.19	-0.12%	810,422
Jun 26, 2025	42.06	42.33	41.75	42.24	42.24	1.03%	479,147
Jun 25, 2025	41.91	42.16	41.50	41.81	41.81	-0.74%	393,764
Jun 24, 2025	42.00	42.48	41.93	42.12	42.12	0.57%	1,009,805
Jun 23, 2025	40.97	41.89	40.83	41.88	41.88	2.52%	426,468
Jun 20, 2025	40.40	41.15	40.35	40.85	40.85	1.16%	902,455
Jun 18, 2025	39.74	40.60	39.67	40.38	40.38	1.91%	459,112
Jun 17, 2025	40.37	40.62	39.22	39.63	39.63	-2.62%	583,542
Jun 16, 2025	40.58	41.30	40.35	40.69	40.69	0.87%	499,899
Jun 13, 2025	40.16	40.73	39.84	40.34	40.34	-0.64%	443,845
Jun 12, 2025	40.09	40.69	39.85	40.60	40.60	0.50%	434,600
Jun 11, 2025	39.61	40.91	39.23	40.40	40.40	2.49%	845,300
Jun 10, 2025	39.23	39.68	39.08	39.42	39.42	0.43%	375,628
Jun 9, 2025	39.77	39.77	39.14	39.25	39.25	-1.41%	387,796
Jun 6, 2025	39.78	39.85	39.22	39.81	39.81	1.27%	330,334
Jun 5, 2025	39.27	39.51	38.95	39.31	39.31	0.13%	520,377
Jun 4, 2025	39.67	39.82	39.22	39.26	39.26	-1.11%	383,321
Jun 3, 2025	39.32	39.79	38.98	39.70	39.70	0.23%	446,877
Jun 2, 2025	39.42	39.71	38.81	39.61	39.61	-0.28%	702,584
May 30, 2025	39.36	39.90	39.25	39.72	39.72	0.63%	1,009,376
May 29, 2025	38.86	39.49	38.68	39.47	39.47	1.44%	557,174
May 28, 2025	39.01	39.30	38.75	38.91	38.91	-0.61%	586,628
May 27, 2025	38.30	39.24	37.91	39.15	39.15	3.13%	754,033
May 23, 2025	37.65	38.37	37.51	37.96	37.96	0.50%	672,564
May 22, 2025	37.61	37.91	37.25	37.77	37.77	0.35%	532,920
May 21, 2025	38.12	38.46	37.58	37.64	37.64	-2.56%	716,097