Exelixis, Inc. (BIT:1EXEL)
Italy
· Delayed Price · Currency is EUR 38.18
-0.21 (-0.55%)
At close: Dec 5, 2025
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.95% | - |
| Oct 8, 2025 | 34.43 | 34.43 | 34.43 | 33.68 | 33.68 | 0.39% | 5 |
| Oct 7, 2025 | 35.81 | 35.81 | 34.28 | 33.55 | 33.55 | -1.47% | 90 |
| Oct 6, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.41% | - |
| Oct 3, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.55% | - |
| Oct 2, 2025 | 35.03 | 35.37 | 35.03 | 34.70 | 34.70 | -0.86% | 200 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.26% | - |
| Sep 30, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 2.80% | - |
| Sep 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.86% | - |
| Sep 26, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.21% | - |
| Sep 25, 2025 | 33.28 | 33.28 | 33.28 | 32.94 | 32.94 | -0.18% | 80 |
| Sep 24, 2025 | 33.79 | 33.79 | 33.79 | 33.00 | 33.00 | -2.08% | 350 |
| Sep 23, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.03% | - |
| Sep 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.09% | - |
| Sep 19, 2025 | 35.05 | 35.05 | 35.05 | 34.03 | 34.03 | 0.09% | 90 |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.07% | - |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.64 | 33.64 | 2.91% | 350 |
| Sep 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.09% | - |
| Sep 15, 2025 | 33.15 | 33.15 | 33.15 | 33.05 | 33.05 | -0.39% | 75 |
| Sep 12, 2025 | 35.05 | 35.05 | 32.79 | 33.18 | 33.18 | 1.75% | 95 |
| Sep 11, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.34% | - |
| Sep 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.74% | - |
| Sep 9, 2025 | 32.40 | 32.40 | 32.40 | 32.26 | 32.26 | 0.59% | 75 |
| Sep 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.25% | - |
| Sep 5, 2025 | 31.10 | 31.10 | 31.10 | 31.99 | 31.99 | -0.16% | 30 |
| Sep 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.04% | - |
| Sep 3, 2025 | 31.95 | 31.95 | 31.95 | 31.71 | 31.71 | 0.79% | 100 |
| Sep 2, 2025 | 32.35 | 32.35 | 32.35 | 31.46 | 31.46 | -1.72% | 100 |
| Sep 1, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - | - |
| Aug 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.51% | - |
| Aug 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.67% | - |
| Aug 27, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 2.17% | - |
| Aug 26, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.09% | - |
| Aug 25, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.73% | - |
| Aug 22, 2025 | 33.20 | 33.20 | 33.20 | 32.95 | 32.95 | 0.21% | 350 |
| Aug 21, 2025 | 29.27 | 32.00 | 29.27 | 32.88 | 32.88 | 1.14% | 99 |
| Aug 20, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.31% | - |
| Aug 19, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.21% | - |
| Aug 18, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.37% | - |
| Aug 14, 2025 | 32.90 | 32.96 | 32.90 | 32.80 | 32.80 | 0.18% | 130 |
| Aug 13, 2025 | 30.87 | 31.90 | 30.87 | 32.74 | 32.74 | 3.02% | 300 |
| Aug 12, 2025 | 31.88 | 31.88 | 31.88 | 31.78 | 31.78 | -2.66% | 30 |
| Aug 11, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.15% | - |
| Aug 8, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.53% | - |
| Aug 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.03% | - |
| Aug 6, 2025 | 32.26 | 32.26 | 32.26 | 32.10 | 32.10 | 0.31% | 58 |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.44% | - |
| Aug 4, 2025 | 31.91 | 31.91 | 31.91 | 31.86 | 31.86 | -0.16% | 45 |
| Aug 1, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.63% | - |
| Jul 31, 2025 | 32.42 | 32.42 | 32.42 | 32.44 | 32.44 | -0.70% | 60 |
| Jul 30, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -1.69% | - |
| Jul 29, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -13.51% | - |
| Jul 28, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.80% | - |
| Jul 25, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.20% | - |
| Jul 24, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.57% | - |
| Jul 23, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.86% | - |
| Jul 22, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.24% | - |
| Jul 21, 2025 | 38.84 | 38.84 | 38.84 | 38.25 | 38.25 | -0.13% | 3 |
| Jul 18, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.05% | - |