Exelixis, Inc. (BIT:1EXEL)
Italy
· Delayed Price · Currency is EUR 35.18
-0.34 (-0.96%)
At close: Mar 5, 2026
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.96% | - |
| Mar 4, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.11% | - |
| Mar 3, 2026 | 34.39 | 34.39 | 34.39 | 35.13 | 35.13 | 0.14% | 80 |
| Mar 2, 2026 | 35.74 | 35.75 | 34.53 | 35.08 | 35.08 | -6.80% | 1,477 |
| Feb 27, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.55% | - |
| Feb 26, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -1.43% | - |
| Feb 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Feb 24, 2026 | 37.56 | 37.58 | 37.56 | 37.80 | 37.80 | 1.31% | 360 |
| Feb 23, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.24% | - |
| Feb 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.61% | - |
| Feb 19, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1.29% | - |
| Feb 18, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.51% | - |
| Feb 17, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.27% | - |
| Feb 16, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.32% | - |
| Feb 13, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 1.73% | - |
| Feb 12, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 3.24% | - |
| Feb 11, 2026 | 36.48 | 36.48 | 35.15 | 35.22 | 35.22 | -4.32% | 758 |
| Feb 10, 2026 | 37.29 | 37.29 | 37.29 | 36.81 | 36.81 | -0.32% | 100 |
| Feb 9, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.97% | - |
| Feb 6, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 2.05% | - |
| Feb 5, 2026 | 36.69 | 36.69 | 36.62 | 36.54 | 36.54 | -0.65% | 95 |
| Feb 4, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.94% | - |
| Feb 3, 2026 | 36.74 | 36.74 | 36.74 | 36.08 | 36.08 | 1.09% | 44 |
| Feb 2, 2026 | 34.74 | 35.59 | 34.57 | 35.69 | 35.69 | 2.94% | 467 |
| Jan 30, 2026 | 34.53 | 34.53 | 34.19 | 34.67 | 34.67 | -2.78% | 294 |
| Jan 29, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.70% | - |
| Jan 28, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.86% | - |
| Jan 27, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -1.98% | - |
| Jan 26, 2026 | 37.71 | 37.71 | 37.71 | 36.95 | 36.95 | -2.69% | 90 |
| Jan 23, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.13% | - |
| Jan 22, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.05% | - |
| Jan 21, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.01% | - |
| Jan 20, 2026 | 36.73 | 37.20 | 36.73 | 37.56 | 37.56 | -1.26% | 44 |
| Jan 19, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.78% | - |
| Jan 16, 2026 | 39.10 | 39.10 | 38.73 | 38.34 | 38.34 | -2.07% | 128 |
| Jan 15, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.41% | - |
| Jan 14, 2026 | 38.46 | 38.46 | 38.46 | 38.23 | 38.23 | 1.46% | 125 |
| Jan 13, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.87% | - |
| Jan 12, 2026 | 37.20 | 37.81 | 37.20 | 38.01 | 38.01 | -2.24% | 235 |
| Jan 9, 2026 | 38.80 | 38.80 | 38.80 | 38.88 | 38.88 | 1.54% | 15 |
| Jan 8, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -1.59% | - |
| Jan 7, 2026 | 38.12 | 38.12 | 38.12 | 38.91 | 38.91 | 5.88% | 120 |
| Jan 6, 2026 | 36.76 | 36.76 | 36.76 | 36.75 | 36.75 | 2.11% | 142 |
| Jan 5, 2026 | 36.20 | 36.20 | 36.20 | 35.99 | 35.99 | -2.94% | 181 |
| Jan 2, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -2.09% | - |
| Dec 30, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -2.97% | - |
| Dec 29, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.99% | - |
| Dec 23, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.74% | - |
| Dec 22, 2025 | 38.80 | 38.80 | 38.80 | 39.13 | 39.13 | 5.59% | 178 |
| Dec 19, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.34% | - |
| Dec 18, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 2.55% | - |
| Dec 17, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.45% | - |
| Dec 16, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.31% | - |
| Dec 15, 2025 | 35.94 | 36.60 | 35.94 | 35.26 | 35.26 | 0.37% | 213 |
| Dec 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -1.13% | - |
| Dec 11, 2025 | 34.97 | 35.56 | 34.97 | 35.53 | 35.53 | -0.56% | 259 |
| Dec 10, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.67% | - |
| Dec 9, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -4.08% | - |
| Dec 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.78% | - |
| Dec 5, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.55% | - |
| Dec 4, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.03% | - |
| Dec 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.88% | - |
| Dec 2, 2025 | 37.53 | 37.53 | 37.53 | 37.30 | 37.30 | -1.40% | 150 |
| Dec 1, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -1.59% | - |
| Nov 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.18% | - |
| Nov 27, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 1.53% | - |
| Nov 26, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 1.37% | - |
| Nov 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.81% | - |
| Nov 24, 2025 | 36.64 | 36.64 | 36.64 | 36.98 | 36.98 | 0.54% | 150 |
| Nov 21, 2025 | 36.56 | 36.56 | 36.56 | 36.78 | 36.78 | 0.93% | 45 |
| Nov 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.80% | - |
| Nov 19, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.04% | - |
| Nov 18, 2025 | 36.51 | 36.51 | 36.51 | 36.53 | 36.53 | -1.38% | 200 |
| Nov 17, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.51% | - |
| Nov 14, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -1.16% | - |
| Nov 13, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.38% | - |
| Nov 12, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.42% | - |
| Nov 11, 2025 | 36.15 | 36.39 | 36.14 | 36.54 | 36.54 | 5.00% | 1,086 |
| Nov 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% | - |
| Nov 7, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.09% | - |
| Nov 6, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 4.69% | - |
| Nov 5, 2025 | 34.61 | 35.40 | 33.71 | 33.90 | 33.90 | 1.77% | 299 |
| Nov 4, 2025 | 32.83 | 32.83 | 32.83 | 33.31 | 33.31 | 4.62% | 65 |
| Nov 3, 2025 | 32.84 | 32.84 | 31.82 | 31.84 | 31.84 | -4.76% | 2,054 |
| Oct 31, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -2.28% | - |
| Oct 30, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.55% | - |
| Oct 29, 2025 | 34.11 | 34.11 | 34.11 | 34.40 | 34.40 | 0.85% | 30 |
| Oct 28, 2025 | 34.29 | 34.29 | 34.29 | 34.11 | 34.11 | 0.06% | 333 |
| Oct 27, 2025 | 34.10 | 34.10 | 34.10 | 34.09 | 34.09 | 2.71% | 50 |
| Oct 24, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 3.69% | - |
| Oct 23, 2025 | 31.60 | 31.94 | 31.60 | 32.01 | 32.01 | 4.27% | 95 |
| Oct 22, 2025 | 32.60 | 32.60 | 31.16 | 30.70 | 30.70 | 1.25% | 10 |
| Oct 21, 2025 | 29.96 | 30.50 | 29.75 | 30.32 | 30.32 | 3.55% | 1,183 |
| Oct 20, 2025 | 30.53 | 30.93 | 29.27 | 29.28 | 29.28 | -11.67% | 1,566 |
| Oct 17, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -2.70% | - |
| Oct 16, 2025 | 33.46 | 33.46 | 33.46 | 34.07 | 34.07 | -1.53% | 50 |
| Oct 15, 2025 | 34.27 | 34.27 | 34.27 | 34.60 | 34.60 | 3.35% | 140 |
| Oct 14, 2025 | 33.25 | 33.72 | 31.57 | 33.48 | 33.48 | 0.33% | 1,557 |
| Oct 13, 2025 | 34.02 | 34.09 | 34.02 | 33.37 | 33.37 | 2.05% | 1,000 |
| Oct 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.98% | - |