Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
53.40
+1.77 (3.43%)
At close: May 12, 2025, 4:00 PM
53.50
+0.10 (0.19%)
After-hours: May 12, 2025, 7:38 PM EDT
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.02 | 53.86 | 52.14 | 53.40 | 53.40 | 3.43% | 1,757,228 |
| May 9, 2025 | 52.91 | 53.67 | 51.58 | 51.63 | 51.63 | -2.70% | 1,975,263 |
| May 8, 2025 | 53.89 | 53.89 | 52.28 | 53.06 | 53.06 | -0.41% | 1,974,673 |
| May 7, 2025 | 54.38 | 54.38 | 52.44 | 53.28 | 53.28 | -1.32% | 3,349,637 |
| May 6, 2025 | 53.00 | 54.49 | 52.12 | 53.99 | 53.99 | 1.24% | 4,315,733 |
| May 5, 2025 | 51.30 | 54.37 | 50.72 | 53.33 | 53.33 | 3.45% | 4,058,025 |
| May 2, 2025 | 52.12 | 54.71 | 49.94 | 51.55 | 51.55 | 9.31% | 6,909,226 |
| May 1, 2025 | 45.64 | 47.58 | 45.16 | 47.16 | 47.16 | 3.33% | 4,973,354 |
| Apr 30, 2025 | 44.46 | 45.84 | 44.17 | 45.64 | 45.64 | 1.90% | 2,079,723 |
| Apr 29, 2025 | 45.80 | 45.93 | 44.54 | 44.79 | 44.79 | -1.75% | 2,196,959 |
| Apr 28, 2025 | 45.99 | 46.47 | 45.08 | 45.59 | 45.59 | 0.29% | 1,264,053 |
| Apr 25, 2025 | 44.78 | 45.79 | 44.50 | 45.46 | 45.46 | -0.31% | 1,093,730 |
| Apr 24, 2025 | 44.56 | 45.64 | 44.08 | 45.60 | 45.60 | 3.42% | 1,248,019 |
| Apr 23, 2025 | 45.17 | 46.07 | 43.98 | 44.09 | 44.09 | -0.14% | 1,708,520 |
| Apr 22, 2025 | 43.30 | 44.49 | 42.56 | 44.15 | 44.15 | 2.44% | 2,033,992 |
| Apr 21, 2025 | 41.36 | 44.17 | 40.80 | 43.10 | 43.10 | 3.66% | 3,925,628 |
| Apr 17, 2025 | 41.91 | 42.81 | 40.83 | 41.58 | 41.58 | -1.61% | 3,157,662 |
| Apr 16, 2025 | 43.38 | 43.74 | 41.87 | 42.26 | 42.26 | -3.23% | 2,901,425 |
| Apr 15, 2025 | 43.96 | 44.58 | 42.91 | 43.67 | 43.67 | -1.31% | 1,580,889 |
| Apr 14, 2025 | 45.12 | 45.30 | 43.71 | 44.25 | 44.25 | -0.45% | 1,827,485 |
| Apr 11, 2025 | 43.63 | 44.49 | 42.24 | 44.45 | 44.45 | 1.62% | 3,097,944 |
| Apr 10, 2025 | 44.00 | 44.80 | 42.34 | 43.74 | 43.74 | -3.87% | 2,979,197 |
| Apr 9, 2025 | 40.18 | 46.15 | 40.18 | 45.50 | 45.50 | 12.88% | 5,153,143 |
| Apr 8, 2025 | 44.70 | 45.66 | 39.97 | 40.31 | 40.31 | -8.03% | 4,467,033 |
| Apr 7, 2025 | 40.74 | 46.48 | 40.12 | 43.83 | 43.83 | 3.01% | 5,777,962 |
| Apr 4, 2025 | 43.31 | 44.92 | 41.96 | 42.55 | 42.55 | -3.91% | 4,616,283 |
| Apr 3, 2025 | 43.72 | 45.28 | 43.27 | 44.28 | 44.28 | -0.63% | 2,400,932 |
| Apr 2, 2025 | 42.85 | 45.16 | 42.54 | 44.56 | 44.56 | 2.55% | 1,681,740 |
| Apr 1, 2025 | 43.42 | 44.12 | 42.62 | 43.45 | 43.45 | 0.37% | 3,218,069 |
| Mar 31, 2025 | 43.03 | 43.85 | 42.51 | 43.29 | 43.29 | -0.85% | 1,373,138 |
| Mar 28, 2025 | 44.94 | 44.98 | 43.55 | 43.66 | 43.66 | -2.96% | 1,336,911 |
| Mar 27, 2025 | 44.79 | 45.89 | 44.65 | 44.99 | 44.99 | 0.16% | 1,169,178 |
| Mar 26, 2025 | 45.68 | 46.29 | 44.78 | 44.92 | 44.92 | -1.64% | 1,374,090 |
| Mar 25, 2025 | 46.89 | 46.99 | 45.23 | 45.67 | 45.67 | -3.02% | 1,522,315 |
| Mar 24, 2025 | 46.21 | 47.23 | 46.10 | 47.09 | 47.09 | 3.22% | 1,460,270 |
| Mar 21, 2025 | 44.47 | 45.82 | 44.00 | 45.62 | 45.62 | 3.03% | 3,145,381 |
| Mar 20, 2025 | 45.24 | 45.70 | 44.23 | 44.28 | 44.28 | -3.11% | 1,604,645 |
| Mar 19, 2025 | 44.63 | 46.44 | 44.63 | 45.70 | 45.70 | 1.74% | 1,531,779 |
| Mar 18, 2025 | 45.18 | 45.18 | 43.75 | 44.92 | 44.92 | -0.58% | 1,862,646 |
| Mar 17, 2025 | 45.56 | 45.96 | 44.94 | 45.18 | 45.18 | 0.40% | 1,956,921 |
| Mar 14, 2025 | 43.54 | 45.04 | 43.29 | 45.00 | 45.00 | 4.55% | 1,704,043 |
| Mar 13, 2025 | 45.31 | 45.73 | 42.06 | 43.04 | 43.04 | -7.14% | 3,358,735 |
| Mar 12, 2025 | 46.37 | 46.99 | 46.00 | 46.35 | 46.35 | 1.00% | 1,524,758 |
| Mar 11, 2025 | 45.16 | 46.34 | 44.45 | 45.89 | 45.89 | 2.05% | 1,800,611 |
| Mar 10, 2025 | 46.27 | 47.52 | 44.50 | 44.97 | 44.97 | -4.44% | 2,816,242 |
| Mar 7, 2025 | 46.24 | 47.94 | 45.54 | 47.06 | 47.06 | 0.90% | 2,374,668 |
| Mar 6, 2025 | 47.40 | 48.25 | 46.21 | 46.64 | 46.64 | -2.08% | 1,732,684 |
| Mar 5, 2025 | 48.85 | 49.14 | 47.49 | 47.63 | 47.63 | -2.36% | 2,088,948 |
| Mar 4, 2025 | 46.66 | 49.52 | 45.80 | 48.78 | 48.78 | 2.59% | 3,663,009 |
| Mar 3, 2025 | 47.36 | 50.17 | 47.22 | 47.55 | 47.55 | 0.30% | 2,152,077 |