Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
44.91
+3.17 (7.59%)
At close: Aug 13, 2025, 4:00 PM
45.10
+0.19 (0.42%)
After-hours: Aug 13, 2025, 7:42 PM EDT
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.02 | 45.45 | 42.02 | 44.91 | 44.91 | 7.59% | 5,266,810 |
| Aug 12, 2025 | 41.20 | 41.91 | 41.15 | 41.74 | 41.74 | 2.03% | 3,509,282 |
| Aug 11, 2025 | 40.87 | 41.57 | 40.55 | 40.91 | 40.91 | -0.20% | 4,501,481 |
| Aug 8, 2025 | 43.53 | 44.21 | 40.95 | 40.99 | 40.99 | -5.03% | 6,212,826 |
| Aug 7, 2025 | 39.00 | 43.51 | 38.81 | 43.16 | 43.16 | -7.99% | 17,863,093 |
| Aug 6, 2025 | 47.33 | 47.58 | 46.06 | 46.91 | 46.91 | -0.95% | 4,235,166 |
| Aug 5, 2025 | 46.74 | 48.02 | 46.30 | 47.36 | 47.36 | 1.13% | 2,371,194 |
| Aug 4, 2025 | 47.66 | 48.24 | 46.16 | 46.83 | 46.83 | -1.95% | 2,914,358 |
| Aug 1, 2025 | 46.58 | 47.94 | 46.50 | 47.76 | 47.76 | 1.73% | 2,535,864 |
| Jul 31, 2025 | 46.31 | 49.57 | 46.06 | 46.95 | 46.95 | 0.32% | 4,295,270 |
| Jul 30, 2025 | 47.62 | 47.72 | 46.63 | 46.80 | 46.80 | -1.56% | 1,877,534 |
| Jul 29, 2025 | 48.07 | 48.07 | 46.97 | 47.54 | 47.54 | -1.04% | 2,155,776 |
| Jul 28, 2025 | 48.65 | 49.06 | 47.90 | 48.04 | 48.04 | -0.93% | 1,598,305 |
| Jul 25, 2025 | 48.87 | 49.22 | 48.33 | 48.49 | 48.49 | -0.57% | 1,240,565 |
| Jul 24, 2025 | 48.50 | 49.93 | 48.26 | 48.77 | 48.77 | 0.74% | 2,459,723 |
| Jul 23, 2025 | 49.88 | 50.28 | 48.15 | 48.41 | 48.41 | -2.85% | 2,134,583 |
| Jul 22, 2025 | 48.51 | 50.46 | 48.19 | 49.83 | 49.83 | 3.04% | 2,567,886 |
| Jul 21, 2025 | 50.72 | 50.77 | 48.32 | 48.36 | 48.36 | -4.16% | 2,245,143 |
| Jul 18, 2025 | 52.80 | 52.82 | 50.28 | 50.46 | 50.46 | -3.35% | 2,153,721 |
| Jul 17, 2025 | 53.57 | 53.95 | 52.17 | 52.21 | 52.21 | -2.72% | 1,692,494 |
| Jul 16, 2025 | 53.19 | 53.79 | 52.20 | 53.67 | 53.67 | 1.28% | 1,571,543 |
| Jul 15, 2025 | 54.25 | 54.85 | 52.76 | 52.99 | 52.99 | -2.41% | 2,624,823 |
| Jul 14, 2025 | 51.38 | 54.47 | 51.37 | 54.30 | 54.30 | 4.60% | 2,262,926 |
| Jul 11, 2025 | 53.05 | 53.81 | 51.76 | 51.91 | 51.91 | -2.64% | 1,748,730 |
| Jul 10, 2025 | 55.22 | 55.46 | 52.20 | 53.32 | 53.32 | -3.60% | 3,888,052 |
| Jul 9, 2025 | 54.81 | 55.90 | 53.87 | 55.31 | 55.31 | 3.31% | 2,585,893 |
| Jul 8, 2025 | 52.45 | 53.58 | 52.00 | 53.54 | 53.54 | 2.02% | 2,676,968 |
| Jul 7, 2025 | 53.43 | 53.68 | 52.31 | 52.48 | 52.48 | -1.65% | 1,754,207 |
| Jul 3, 2025 | 53.63 | 54.23 | 52.90 | 53.36 | 53.36 | -0.93% | 1,668,708 |
| Jul 2, 2025 | 54.60 | 54.74 | 53.37 | 53.86 | 53.86 | -1.36% | 2,386,748 |
| Jul 1, 2025 | 52.85 | 55.09 | 52.60 | 54.60 | 54.60 | 2.75% | 2,881,133 |
| Jun 30, 2025 | 53.57 | 53.94 | 52.73 | 53.14 | 53.14 | -0.95% | 2,168,730 |
| Jun 27, 2025 | 51.25 | 57.40 | 50.19 | 53.65 | 53.65 | 3.55% | 9,084,306 |
| Jun 26, 2025 | 52.39 | 52.97 | 51.01 | 51.81 | 51.81 | -0.21% | 2,839,888 |
| Jun 25, 2025 | 50.93 | 52.16 | 50.09 | 51.92 | 51.92 | 1.47% | 3,233,675 |
| Jun 24, 2025 | 52.54 | 53.00 | 50.70 | 51.17 | 51.17 | -2.61% | 2,497,103 |
| Jun 23, 2025 | 52.68 | 53.20 | 51.05 | 52.54 | 52.54 | -0.91% | 2,266,396 |
| Jun 20, 2025 | 52.77 | 53.07 | 52.17 | 53.02 | 53.02 | 1.30% | 3,804,708 |
| Jun 18, 2025 | 52.98 | 53.30 | 51.99 | 52.34 | 52.34 | -0.38% | 2,930,212 |
| Jun 17, 2025 | 52.39 | 53.28 | 51.50 | 52.54 | 52.54 | -1.43% | 2,523,280 |
| Jun 16, 2025 | 54.30 | 54.52 | 52.45 | 53.30 | 53.30 | -0.41% | 2,819,908 |
| Jun 13, 2025 | 53.20 | 54.21 | 53.08 | 53.52 | 53.52 | -0.91% | 1,266,219 |
| Jun 12, 2025 | 55.32 | 55.50 | 53.36 | 54.01 | 54.01 | -2.96% | 1,916,022 |
| Jun 11, 2025 | 56.61 | 57.14 | 55.16 | 55.66 | 55.66 | -0.93% | 2,706,443 |
| Jun 10, 2025 | 54.75 | 56.62 | 54.62 | 56.18 | 56.18 | 2.84% | 3,807,584 |
| Jun 9, 2025 | 55.00 | 55.34 | 53.61 | 54.63 | 54.63 | -0.44% | 1,469,384 |
| Jun 6, 2025 | 54.82 | 55.78 | 54.43 | 54.87 | 54.87 | 0.90% | 2,026,318 |
| Jun 5, 2025 | 55.02 | 55.60 | 54.17 | 54.38 | 54.38 | -1.43% | 2,084,471 |
| Jun 4, 2025 | 55.03 | 56.00 | 54.59 | 55.17 | 55.17 | 0.60% | 2,061,174 |
| Jun 3, 2025 | 55.70 | 56.02 | 54.35 | 54.84 | 54.84 | -2.30% | 3,515,624 |