Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	38.04	38.78	37.83	38.49	38.49	1.42%	2,539,028
Aug 12, 2025	37.52	37.98	37.01	37.95	37.95	1.44%	4,284,673
Aug 11, 2025	37.60	38.12	37.27	37.41	37.41	-0.82%	2,117,167
Aug 8, 2025	37.14	37.91	37.10	37.72	37.72	0.88%	1,906,499
Aug 7, 2025	37.76	37.81	37.16	37.39	37.39	-0.85%	2,654,931
Aug 6, 2025	37.24	37.74	36.80	37.71	37.71	0.67%	2,718,760
Aug 5, 2025	36.47	37.58	36.37	37.46	37.46	1.77%	3,806,842
Aug 4, 2025	37.41	37.58	36.45	36.81	36.81	-1.21%	4,383,181
Aug 1, 2025	36.22	38.09	35.88	37.26	37.26	2.87%	5,806,770
Jul 31, 2025	36.69	37.67	36.12	36.22	36.22	-1.72%	4,879,466
Jul 30, 2025	37.14	37.98	36.85	36.86	36.86	-0.23%	5,148,126
Jul 29, 2025	38.26	38.50	36.81	36.94	36.94	-16.78%	15,744,267
Jul 28, 2025	45.75	46.43	44.14	44.39	44.39	-2.65%	6,615,575
Jul 25, 2025	45.21	45.72	44.83	45.60	45.60	1.81%	3,573,033
Jul 24, 2025	45.29	45.75	44.71	44.79	44.79	-1.34%	2,191,634
Jul 23, 2025	44.47	45.50	44.24	45.40	45.40	2.09%	2,353,566
Jul 22, 2025	44.29	44.84	43.86	44.47	44.47	0.47%	2,286,071
Jul 21, 2025	44.50	44.91	44.17	44.26	44.26	-0.47%	1,796,792
Jul 18, 2025	45.14	45.14	44.07	44.47	44.47	-0.89%	1,772,592
Jul 17, 2025	44.64	45.52	44.64	44.87	44.87	0.13%	2,249,301
Jul 16, 2025	44.21	44.85	44.17	44.81	44.81	1.70%	1,615,435
Jul 15, 2025	45.59	45.85	44.03	44.06	44.06	-3.33%	1,959,805
Jul 14, 2025	44.79	45.90	44.62	45.58	45.58	1.60%	1,776,248
Jul 11, 2025	45.00	45.41	44.77	44.86	44.86	-0.69%	2,063,673
Jul 10, 2025	44.24	45.31	43.83	45.17	45.17	2.50%	2,005,910
Jul 9, 2025	43.53	44.07	43.21	44.07	44.07	1.29%	2,458,197
Jul 8, 2025	43.82	44.35	43.48	43.51	43.51	-1.47%	2,781,000
Jul 7, 2025	46.05	46.38	43.39	44.16	44.16	-4.31%	4,708,951
Jul 3, 2025	44.41	48.74	44.12	46.15	46.15	4.18%	6,040,447
Jul 2, 2025	43.60	44.43	43.45	44.30	44.30	1.56%	3,071,208
Jul 1, 2025	44.09	44.41	43.32	43.62	43.62	-1.03%	3,378,719
Jun 30, 2025	43.87	44.48	43.47	44.08	44.08	0.93%	3,433,194
Jun 27, 2025	43.03	44.03	42.71	43.67	43.67	1.35%	3,533,120
Jun 26, 2025	43.50	43.87	42.66	43.09	43.09	-1.01%	2,736,880
Jun 25, 2025	45.67	45.72	43.41	43.53	43.53	-4.79%	4,721,481
Jun 24, 2025	44.55	46.14	43.95	45.72	45.72	5.42%	6,363,072
Jun 23, 2025	49.43	49.62	43.03	43.37	43.37	7.43%	9,380,228
Jun 20, 2025	40.68	41.03	39.85	40.37	40.37	-0.91%	6,763,045
Jun 18, 2025	41.47	41.70	40.68	40.74	40.74	-1.49%	2,701,731
Jun 17, 2025	41.50	42.06	41.15	41.36	41.36	-0.95%	2,618,550
Jun 16, 2025	41.78	42.07	41.52	41.75	41.75	0.38%	1,944,068
Jun 13, 2025	41.30	41.74	41.03	41.59	41.59	-0.45%	2,132,168
Jun 12, 2025	41.59	42.11	41.51	41.78	41.78	0.84%	2,192,724
Jun 11, 2025	42.57	42.65	41.31	41.43	41.43	-2.56%	3,188,685
Jun 10, 2025	42.92	43.50	42.34	42.52	42.52	-0.93%	1,783,822
Jun 9, 2025	43.13	43.29	42.39	42.92	42.92	-0.26%	2,419,052
Jun 6, 2025	42.62	43.06	42.35	43.03	43.03	1.56%	2,337,447
Jun 5, 2025	42.14	42.62	42.05	42.37	42.37	0.36%	2,139,911
Jun 4, 2025	42.67	43.11	42.20	42.22	42.22	-1.05%	1,787,701
Jun 3, 2025	42.70	43.53	42.23	42.67	42.67	-0.49%	3,695,203