Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.73	39.24	38.57	39.04	39.04	0.90%	1,638,603
Sep 25, 2025	38.83	38.91	38.35	38.69	38.69	-0.57%	1,770,572
Sep 24, 2025	39.70	39.99	38.56	38.91	38.91	-2.26%	2,014,263
Sep 23, 2025	39.59	39.96	39.47	39.81	39.81	0.58%	1,460,301
Sep 22, 2025	40.00	40.66	39.55	39.58	39.58	-1.30%	2,062,452
Sep 19, 2025	40.24	40.55	39.87	40.10	40.10	-0.87%	7,751,559
Sep 18, 2025	40.54	40.59	39.90	40.45	40.45	0.02%	2,750,619
Sep 17, 2025	39.66	40.78	39.32	40.44	40.44	3.32%	2,664,210
Sep 16, 2025	39.09	39.57	38.61	39.14	39.14	0.33%	1,718,511
Sep 15, 2025	39.12	39.17	38.37	39.01	39.01	-0.36%	2,333,921
Sep 12, 2025	38.73	39.27	38.59	39.15	39.15	0.20%	2,475,746
Sep 11, 2025	37.78	39.09	37.57	39.07	39.07	3.63%	2,620,548
Sep 10, 2025	38.28	38.50	37.57	37.70	37.70	-1.52%	2,550,782
Sep 9, 2025	37.71	38.38	36.79	38.28	38.28	1.57%	1,807,310
Sep 8, 2025	37.75	37.76	37.16	37.69	37.69	-0.50%	1,884,450
Sep 5, 2025	37.51	37.93	37.22	37.88	37.88	1.34%	2,524,556
Sep 4, 2025	37.06	37.67	36.78	37.38	37.38	1.14%	2,272,585
Sep 3, 2025	37.10	37.60	36.67	36.96	36.96	-0.59%	2,799,137
Sep 2, 2025	37.25	37.87	36.23	37.18	37.18	-0.64%	4,089,846
Aug 29, 2025	37.78	38.00	37.25	37.42	37.42	-1.27%	2,590,286
Aug 28, 2025	38.42	38.57	37.63	37.90	37.90	-1.58%	2,245,164
Aug 27, 2025	38.29	38.95	38.20	38.51	38.51	0.44%	2,505,355
Aug 26, 2025	38.09	38.42	38.00	38.34	38.34	1.16%	2,525,761
Aug 25, 2025	38.55	38.60	37.71	37.90	37.90	-1.89%	1,548,876
Aug 22, 2025	38.74	38.85	38.31	38.63	38.63	-0.21%	1,509,940
Aug 21, 2025	37.82	38.77	37.64	38.71	38.71	2.25%	2,428,828
Aug 20, 2025	37.51	38.05	37.40	37.86	37.86	0.91%	1,610,224
Aug 19, 2025	37.79	38.20	37.51	37.52	37.52	-0.64%	1,899,007
Aug 18, 2025	38.02	38.65	37.67	37.76	37.76	-1.44%	2,228,986
Aug 15, 2025	38.59	38.78	37.97	38.31	38.31	-0.42%	2,370,594
Aug 14, 2025	38.06	38.75	38.00	38.47	38.47	-0.05%	2,181,241
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