Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.20	44.59	43.85	44.36	44.36	-0.02%	2,193,620
Dec 4, 2025	43.97	44.79	43.95	44.37	44.37	0.82%	2,055,014
Dec 3, 2025	43.57	44.48	43.47	44.01	44.01	1.31%	2,729,173
Dec 2, 2025	43.77	43.98	43.00	43.44	43.44	0.02%	2,244,440
Dec 1, 2025	43.85	44.11	43.33	43.43	43.43	-1.68%	2,477,439
Nov 28, 2025	44.91	44.91	44.09	44.17	44.17	-0.09%	1,525,417
Nov 26, 2025	43.03	44.44	42.96	44.21	44.21	2.50%	2,080,183
Nov 25, 2025	42.50	43.59	42.25	43.13	43.13	2.08%	2,882,981
Nov 24, 2025	42.31	43.00	42.15	42.25	42.25	-0.61%	3,974,862
Nov 21, 2025	42.08	42.86	41.82	42.51	42.51	1.75%	2,811,289
Nov 20, 2025	42.32	42.50	41.69	41.78	41.78	-0.85%	2,318,609
Nov 19, 2025	42.95	42.99	41.65	42.14	42.14	-1.20%	2,195,362
Nov 18, 2025	41.76	42.74	41.76	42.65	42.65	0.54%	2,036,289
Nov 17, 2025	41.58	43.16	41.58	42.42	42.42	1.85%	2,336,473
Nov 14, 2025	41.93	42.59	41.23	41.65	41.65	-1.65%	2,571,943
Nov 13, 2025	43.09	43.72	42.18	42.35	42.35	-2.84%	3,087,254
Nov 12, 2025	42.98	43.68	42.62	43.59	43.59	1.43%	2,440,423
Nov 11, 2025	41.45	43.22	41.45	42.98	42.98	3.78%	2,860,572
Nov 10, 2025	41.03	41.54	39.83	41.41	41.41	1.47%	2,627,033
Nov 7, 2025	40.63	40.83	39.93	40.81	40.81	0.02%	2,321,902
Nov 6, 2025	40.05	41.21	40.05	40.80	40.80	1.07%	2,936,557
Nov 5, 2025	40.00	41.55	38.19	40.37	40.37	6.52%	4,959,797
Nov 4, 2025	37.81	38.90	37.58	37.90	37.90	-0.42%	3,474,902
Nov 3, 2025	37.55	38.41	36.00	38.06	38.06	-1.58%	4,529,011
Oct 31, 2025	38.62	38.96	38.25	38.67	38.67	-0.69%	2,112,391
Oct 30, 2025	39.48	39.76	38.92	38.94	38.94	-1.24%	2,209,899
Oct 29, 2025	40.01	40.25	39.38	39.43	39.43	-1.61%	1,892,481
Oct 28, 2025	40.01	40.63	39.45	40.08	40.08	0.21%	2,012,002
Oct 27, 2025	39.04	40.02	38.91	39.99	39.99	3.28%	2,268,154
Oct 24, 2025	38.00	39.15	37.82	38.72	38.72	1.76%	2,429,262
Oct 23, 2025	36.27	38.33	36.08	38.05	38.05	5.46%	3,861,093
Oct 22, 2025	36.02	36.45	35.44	36.08	36.08	-0.14%	3,102,619
Oct 21, 2025	35.05	36.13	34.63	36.13	36.13	4.60%	5,647,095
Oct 20, 2025	35.55	36.17	33.76	34.54	34.54	-12.00%	9,439,327
Oct 17, 2025	39.33	39.60	38.62	39.25	39.25	0.10%	2,188,516
Oct 16, 2025	39.99	40.05	39.06	39.21	39.21	-2.05%	1,907,487
Oct 15, 2025	39.53	40.54	39.46	40.03	40.03	1.32%	1,887,599
Oct 14, 2025	38.46	39.90	38.18	39.51	39.51	2.78%	3,135,220
Oct 13, 2025	38.36	38.79	37.52	38.44	38.44	0.76%	2,227,094
Oct 10, 2025	38.67	38.71	37.71	38.15	38.15	-1.09%	2,933,242
Oct 9, 2025	38.91	39.09	38.27	38.57	38.57	-0.18%	1,680,561
Oct 8, 2025	39.42	39.48	38.59	38.64	38.64	-2.50%	3,129,379
Oct 7, 2025	40.15	40.20	38.98	39.63	39.63	-0.95%	2,064,144
Oct 6, 2025	40.29	40.43	39.68	40.01	40.01	-0.20%	1,905,651
Oct 3, 2025	41.44	41.45	40.05	40.09	40.09	-3.05%	2,211,802
Oct 2, 2025	41.23	41.40	40.44	41.35	41.35	0.36%	1,876,512
Oct 1, 2025	41.30	41.78	40.86	41.20	41.20	-0.24%	2,528,836
Sep 30, 2025	40.47	41.60	40.35	41.30	41.30	1.80%	2,171,413
Sep 29, 2025	39.17	40.60	39.00	40.57	40.57	3.92%	2,533,580
Sep 26, 2025	38.73	39.24	38.57	39.04	39.04	0.90%	1,638,603