Exelixis, Inc. EXEL
NASDAQ · United States · Health Technology
$58.17-0.24 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.37 | -0.07% | $58.35 | $59.28 | $57.76 | 624.07K |
| 2026-09-30 | $58.41 | -0.41% | $58.90 | $61.14 | $58.40 | 3.06M |
| 2026-09-29 | $58.65 | +0.48% | $58.06 | $59.13 | $57.53 | 2.24M |
| 2026-09-28 | $58.37 | +0.36% | $57.97 | $58.66 | $57.51 | 1.28M |
| 2026-09-25 | $58.16 | +0.36% | $58.25 | $58.62 | $57.63 | 1.99M |
| 2026-09-24 | $57.95 | +2.15% | $56.70 | $57.99 | $56.58 | 1.93M |
| 2026-09-23 | $56.73 | -2.44% | $58.22 | $58.66 | $56.26 | 1.43M |
| 2026-09-22 | $58.15 | +1.63% | $57.65 | $59.09 | $57.33 | 1.86M |
| 2026-09-21 | $57.22 | -1.95% | $58.61 | $58.81 | $56.90 | 2.10M |
| 2026-09-18 | $58.36 | -0.22% | $58.29 | $59.15 | $57.90 | 5.24M |
| 2026-09-17 | $58.49 | +3.01% | $57.23 | $58.52 | $57.23 | 1.79M |
| 2026-09-16 | $56.78 | -0.21% | $57.04 | $57.78 | $56.33 | 1.88M |
| 2026-09-15 | $56.90 | +1.23% | $55.93 | $56.97 | $54.95 | 1.98M |
| 2026-09-14 | $56.21 | +0.16% | $56.44 | $57.07 | $55.91 | 1.74M |
| 2026-09-11 | $56.12 | -2.28% | $56.76 | $57.43 | $54.55 | 2.92M |
| 2026-09-10 | $57.43 | -1.54% | $58.33 | $58.33 | $57.23 | 1.79M |
| 2026-09-09 | $58.33 | +1.14% | $57.60 | $58.36 | $56.95 | 1.77M |
| 2026-09-08 | $57.67 | -2.27% | $58.97 | $59.41 | $57.55 | 2.54M |
| 2026-09-04 | $59.01 | -0.20% | $58.50 | $59.26 | $58.46 | 1.58M |
| 2026-09-03 | $59.13 | +1.03% | $58.75 | $59.72 | $58.20 | 2.14M |
| 2026-09-02 | $58.53 | +2.88% | $57.21 | $59.11 | $56.70 | 2.85M |
| 2026-09-01 | $56.89 | +4.12% | $54.75 | $56.97 | $54.75 | 2.41M |
| 2026-08-31 | $54.64 | +0.35% | $54.10 | $55.02 | $53.43 | 2.25M |
| 2026-08-28 | $54.45 | -1.47% | $55.14 | $55.25 | $54.12 | 1.49M |
| 2026-08-27 | $55.26 | -1.50% | $55.76 | $56.08 | $54.83 | 1.49M |
| 2026-08-26 | $56.10 | -1.09% | $56.54 | $56.90 | $56.06 | 1.82M |
| 2026-08-25 | $56.72 | +3.98% | $54.95 | $56.74 | $54.95 | 2.02M |
| 2026-08-24 | $54.55 | +0.87% | $53.89 | $54.79 | $53.39 | 2.42M |
| 2026-08-21 | $54.08 | +0.73% | $53.74 | $54.68 | $53.70 | 1.95M |
| 2026-08-20 | $53.69 | -1.29% | $53.76 | $54.50 | $53.44 | 1.95M |
| 2026-08-19 | $54.39 | +2.39% | $53.46 | $54.58 | $53.10 | 2.50M |
| 2026-08-18 | $53.12 | +1.53% | $52.32 | $53.36 | $52.11 | 1.29M |
| 2026-08-17 | $52.32 | +2.11% | $51.25 | $52.70 | $50.81 | 2.37M |
| 2026-08-14 | $51.24 | +1.24% | $50.32 | $51.29 | $50.02 | 2.34M |
| 2026-08-13 | $50.61 | +0.46% | $50.54 | $51.14 | $49.97 | 1.95M |
| 2026-08-12 | $50.38 | -1.85% | $51.00 | $51.52 | $50.30 | 2.94M |
| 2026-08-11 | $51.33 | -3.08% | $52.87 | $53.49 | $51.14 | 2.04M |
| 2026-08-10 | $52.96 | -2.05% | $54.00 | $54.03 | $52.47 | 3.35M |
| 2026-08-07 | $54.07 | +3.58% | $52.69 | $54.14 | $52.17 | 3.55M |
| 2026-08-06 | $52.20 | -7.94% | $52.92 | $55.44 | $51.76 | 5.41M |
| 2026-08-05 | $56.70 | +1.25% | $56.27 | $56.95 | $55.57 | 4.20M |
| 2026-08-04 | $56.00 | +1.71% | $55.06 | $56.47 | $54.26 | 2.73M |
| 2026-08-03 | $55.06 | +3.83% | $53.07 | $55.15 | $52.32 | 4.30M |
| 2026-07-31 | $53.03 | -5.25% | $55.76 | $56.18 | $52.79 | 3.03M |
| 2026-07-30 | $55.97 | +1.16% | $54.90 | $56.11 | $54.61 | 2.49M |
| 2026-07-29 | $55.33 | -2.09% | $56.45 | $56.59 | $55.14 | 1.88M |
| 2026-07-28 | $56.51 | +1.25% | $56.40 | $56.86 | $55.33 | 2.49M |
| 2026-07-27 | $55.81 | +0.79% | $55.81 | $56.74 | $55.69 | 2.32M |
| 2026-07-24 | $55.37 | -0.50% | $56.07 | $56.34 | $55.11 | 1.84M |
| 2026-07-23 | $55.65 | +1.22% | $54.58 | $55.71 | $54.20 | 1.66M |
| 2026-07-22 | $54.98 | -2.03% | $56.00 | $56.06 | $54.93 | 1.66M |
| 2026-07-21 | $56.12 | +1.06% | $55.66 | $56.44 | $55.05 | 1.82M |
| 2026-07-20 | $55.53 | -0.70% | $56.11 | $56.69 | $55.50 | 2.38M |
| 2026-07-17 | $55.92 | +0.43% | $55.00 | $56.10 | $54.75 | 2.56M |
| 2026-07-16 | $55.68 | +0.23% | $55.55 | $56.75 | $55.29 | 2.03M |
| 2026-07-15 | $55.55 | -0.39% | $55.32 | $55.93 | $54.39 | 1.90M |
| 2026-07-14 | $55.77 | -0.48% | $55.75 | $56.03 | $55.10 | 1.80M |
| 2026-07-13 | $56.04 | -0.81% | $56.24 | $56.47 | $55.08 | 2.84M |
| 2026-07-10 | $56.50 | -1.05% | $57.19 | $57.27 | $55.67 | 3.22M |
| 2026-07-09 | $57.10 | +1.76% | $56.02 | $57.42 | $56.02 | 2.51M |
| 2026-07-08 | $56.11 | -1.70% | $56.57 | $56.87 | $55.37 | 1.78M |
| 2026-07-07 | $57.08 | +2.79% | $56.16 | $57.57 | $55.80 | 3.33M |
| 2026-07-06 | $55.53 | -0.57% | $55.92 | $55.97 | $54.85 | 3.14M |
| 2026-07-02 | $55.85 | +3.50% | $54.43 | $56.21 | $54.10 | 2.36M |
| 2026-07-01 | $53.96 | -0.83% | $54.20 | $54.47 | $53.25 | 1.84M |
| 2026-06-30 | $54.41 | +0.24% | $54.63 | $54.88 | $54.00 | 2.60M |
| 2026-06-29 | $54.28 | -0.89% | $55.00 | $55.91 | $53.91 | 2.59M |
| 2026-06-26 | $54.77 | +2.89% | $53.45 | $55.15 | $53.08 | 6.93M |
| 2026-06-25 | $53.23 | +0.68% | $52.72 | $53.70 | $51.77 | 2.26M |
| 2026-06-24 | $52.87 | +2.98% | $51.88 | $53.09 | $51.70 | 2.93M |
| 2026-06-23 | $51.34 | -0.02% | $51.39 | $52.07 | $50.88 | 2.57M |
| 2026-06-22 | $51.35 | -1.08% | $52.00 | $52.95 | $50.80 | 3.50M |
| 2026-06-18 | $51.91 | -1.01% | $53.07 | $53.12 | $50.96 | 6.55M |
| 2026-06-17 | $52.44 | +0.65% | $52.10 | $53.00 | $51.55 | 2.02M |
| 2026-06-16 | $52.10 | -1.70% | $53.34 | $53.36 | $52.07 | 1.68M |
| 2026-06-15 | $53.00 | -0.24% | $53.30 | $53.35 | $52.03 | 2.03M |
| 2026-06-12 | $53.13 | -0.69% | $53.50 | $53.87 | $53.06 | 1.58M |
| 2026-06-11 | $53.50 | +1.75% | $52.66 | $53.93 | $52.49 | 1.82M |
| 2026-06-10 | $52.58 | -0.77% | $52.74 | $53.82 | $52.53 | 3.10M |
| 2026-06-09 | $52.99 | +2.42% | $52.53 | $53.28 | $52.01 | 1.77M |
| 2026-06-08 | $51.74 | -1.82% | $52.75 | $52.89 | $51.32 | 1.92M |
| 2026-06-05 | $52.70 | +0.40% | $52.44 | $52.98 | $52.21 | 2.16M |
| 2026-06-04 | $52.49 | +1.72% | $51.97 | $52.79 | $51.46 | 2.41M |
| 2026-06-03 | $51.60 | +6.30% | $48.62 | $51.63 | $48.10 | 2.98M |
| 2026-06-02 | $48.54 | -3.46% | $50.28 | $50.44 | $48.40 | 3.04M |
| 2026-06-01 | $50.28 | -0.40% | $50.87 | $50.94 | $49.70 | 2.45M |
| 2026-05-29 | $50.48 | -1.89% | $51.41 | $51.72 | $50.42 | 2.95M |
| 2026-05-28 | $51.45 | +2.84% | $50.04 | $52.96 | $50.00 | 3.57M |
| 2026-05-27 | $50.03 | +0.10% | $50.37 | $50.89 | $49.86 | 2.43M |
| 2026-05-26 | $49.98 | -0.34% | $50.55 | $50.71 | $49.51 | 2.10M |