Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.70	38.70	38.70	38.51	38.51	0.14%	3
Apr 27, 2026	38.97	38.97	38.97	38.46	38.46	0.81%	161
Apr 24, 2026	38.67	38.67	38.67	38.15	38.15	-4.52%	162
Apr 23, 2026	39.95	39.95	39.95	39.95	39.95	0.35%	-
Apr 22, 2026	39.81	39.81	39.81	39.81	39.81	3.55%	-
Apr 21, 2026	37.77	38.16	37.77	38.45	38.45	2.10%	255
Apr 20, 2026	37.66	37.66	37.66	37.66	37.66	-1.98%	-
Apr 17, 2026	38.42	38.42	38.42	38.42	38.42	2.05%	-
Apr 16, 2026	37.65	37.65	37.65	37.65	37.65	0.13%	-
Apr 15, 2026	37.60	37.60	37.60	37.60	37.60	-3.22%	-
Apr 14, 2026	38.85	38.85	38.85	38.85	38.85	3.70%	-
Apr 13, 2026	37.46	37.46	37.46	37.46	37.46	-0.15%	-
Apr 10, 2026	37.85	37.85	37.85	37.52	37.52	-1.16%	123
Apr 9, 2026	37.96	37.96	37.96	37.96	37.96	0.40%	-
Apr 8, 2026	37.81	37.81	37.81	37.81	37.81	-1.02%	-
Apr 7, 2026	38.20	38.20	38.20	38.20	38.20	1.02%	-
Apr 2, 2026	37.81	37.81	37.81	37.81	37.81	0.35%	-
Apr 1, 2026	37.68	37.68	37.68	37.68	37.68	1.45%	-
Mar 31, 2026	37.14	37.14	37.14	37.14	37.14	0.92%	-
Mar 30, 2026	36.80	36.80	36.80	36.80	36.80	1.32%	-
Mar 27, 2026	36.32	36.32	36.32	36.32	36.32	-2.05%	-
Mar 26, 2026	37.08	37.08	37.08	37.08	37.08	0.11%	-
Mar 25, 2026	37.04	37.04	37.04	37.04	37.04	3.15%	-
Mar 24, 2026	35.91	35.91	35.91	35.91	35.91	-0.22%	-
Mar 23, 2026	35.99	35.99	35.99	35.99	35.99	0.14%	-
Mar 20, 2026	35.94	35.94	35.94	35.94	35.94	0.67%	-
Mar 19, 2026	35.70	35.70	35.70	35.70	35.70	-0.53%	-
Mar 18, 2026	35.84	35.84	35.84	35.89	35.89	-0.94%	23
Mar 17, 2026	36.23	36.23	36.23	36.23	36.23	1.37%	-
Mar 16, 2026	35.74	35.74	35.74	35.74	35.74	0.48%	-
Mar 13, 2026	35.57	35.57	35.57	35.57	35.57	0.40%	-
Mar 12, 2026	35.43	35.43	35.43	35.43	35.43	-0.51%	-
Mar 11, 2026	35.61	35.61	35.61	35.61	35.61	-0.42%	-
Mar 10, 2026	36.61	36.61	36.61	35.76	35.76	-0.42%	82
Mar 9, 2026	35.51	35.72	35.51	35.91	35.91	1.84%	280
Mar 6, 2026	35.26	35.26	35.26	35.26	35.26	0.23%	-
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%	-