Exact Sciences Corporation (EXAS)
Mar 23, 2026 - EXAS was delisted (reason: acquired by ABT)
104.91
+0.99 (0.95%)
Inactive · Last trade price
on Mar 20, 2026
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 104.93 | 104.98 | 104.90 | 104.91 | 104.91 | 0.95% | 21,548,536 |
| Mar 19, 2026 | 103.78 | 103.96 | 103.72 | 103.92 | 103.92 | 0.16% | 1,884,201 |
| Mar 18, 2026 | 103.81 | 103.96 | 103.75 | 103.75 | 103.75 | -0.18% | 1,504,372 |
| Mar 17, 2026 | 103.70 | 104.00 | 103.68 | 103.94 | 103.94 | 0.09% | 1,453,133 |
| Mar 16, 2026 | 103.69 | 103.92 | 103.60 | 103.85 | 103.85 | 0.27% | 2,849,606 |
| Mar 13, 2026 | 103.53 | 103.69 | 103.45 | 103.57 | 103.57 | 0.29% | 2,593,090 |
| Mar 12, 2026 | 103.37 | 103.42 | 103.25 | 103.27 | 103.27 | -0.13% | 1,537,014 |
| Mar 11, 2026 | 103.40 | 103.50 | 103.31 | 103.40 | 103.40 | 0.03% | 1,369,456 |
| Mar 10, 2026 | 103.60 | 103.69 | 103.33 | 103.37 | 103.37 | -0.33% | 2,607,702 |
| Mar 9, 2026 | 103.42 | 103.75 | 103.22 | 103.71 | 103.71 | 0.20% | 3,185,382 |
| Mar 6, 2026 | 103.35 | 103.52 | 103.26 | 103.50 | 103.50 | 0.17% | 1,572,705 |
| Mar 5, 2026 | 103.31 | 103.55 | 103.26 | 103.32 | 103.32 | -0.17% | 2,205,882 |
| Mar 4, 2026 | 103.33 | 103.55 | 103.25 | 103.50 | 103.50 | 0.13% | 2,285,407 |
| Mar 3, 2026 | 103.21 | 103.47 | 103.10 | 103.37 | 103.37 | 0.02% | 2,800,274 |
| Mar 2, 2026 | 103.25 | 103.50 | 103.10 | 103.35 | 103.35 | -0.03% | 1,779,358 |
| Feb 27, 2026 | 103.27 | 103.39 | 102.95 | 103.38 | 103.38 | 0.13% | 2,679,765 |
| Feb 26, 2026 | 103.29 | 103.35 | 103.20 | 103.25 | 103.25 | -0.02% | 1,921,395 |
| Feb 25, 2026 | 103.45 | 103.45 | 103.20 | 103.27 | 103.27 | -0.17% | 2,243,738 |
| Feb 24, 2026 | 103.60 | 103.67 | 103.38 | 103.45 | 103.45 | 0.06% | 2,371,100 |
| Feb 23, 2026 | 103.50 | 103.65 | 103.37 | 103.39 | 103.39 | -0.04% | 1,526,463 |
| Feb 20, 2026 | 103.30 | 103.50 | 103.20 | 103.43 | 103.43 | 0.14% | 2,708,542 |
| Feb 19, 2026 | 103.40 | 103.41 | 103.21 | 103.29 | 103.29 | -0.07% | 1,928,286 |
| Feb 18, 2026 | 103.31 | 103.42 | 103.26 | 103.36 | 103.36 | 0.05% | 2,324,018 |
| Feb 17, 2026 | 103.20 | 103.41 | 103.14 | 103.31 | 103.31 | 0.07% | 1,742,849 |
| Feb 13, 2026 | 103.23 | 103.43 | 103.15 | 103.24 | 103.24 | 0.01% | 2,120,502 |
| Feb 12, 2026 | 103.39 | 103.46 | 103.19 | 103.23 | 103.23 | -0.19% | 2,087,838 |
| Feb 11, 2026 | 103.46 | 103.50 | 103.35 | 103.43 | 103.43 | 0.08% | 1,357,954 |
| Feb 10, 2026 | 103.40 | 103.54 | 103.22 | 103.35 | 103.35 | 0.03% | 2,020,565 |
| Feb 9, 2026 | 103.10 | 103.36 | 103.06 | 103.32 | 103.32 | 0.14% | 2,668,015 |
| Feb 6, 2026 | 102.75 | 103.42 | 102.34 | 103.18 | 103.18 | 0.51% | 4,725,332 |
| Feb 5, 2026 | 102.33 | 102.73 | 102.33 | 102.66 | 102.66 | 0.38% | 3,219,250 |
| Feb 4, 2026 | 102.69 | 102.69 | 102.13 | 102.27 | 102.27 | -0.23% | 2,711,878 |
| Feb 3, 2026 | 102.52 | 102.70 | 102.48 | 102.51 | 102.51 | 0.01% | 1,436,088 |
| Feb 2, 2026 | 102.42 | 102.55 | 102.40 | 102.50 | 102.50 | 0.16% | 1,024,664 |
| Jan 30, 2026 | 102.32 | 102.56 | 102.31 | 102.34 | 102.34 | 0.04% | 2,467,174 |
| Jan 29, 2026 | 102.25 | 102.41 | 102.12 | 102.30 | 102.30 | 0.05% | 1,874,642 |
| Jan 28, 2026 | 102.32 | 102.45 | 102.15 | 102.25 | 102.25 | -0.09% | 2,480,093 |
| Jan 27, 2026 | 102.55 | 102.59 | 102.33 | 102.34 | 102.34 | -0.17% | 2,993,755 |
| Jan 26, 2026 | 102.23 | 102.59 | 102.17 | 102.51 | 102.51 | 0.24% | 1,684,050 |
| Jan 23, 2026 | 102.41 | 102.48 | 102.14 | 102.26 | 102.26 | -0.11% | 1,858,018 |
| Jan 22, 2026 | 102.48 | 102.66 | 102.30 | 102.37 | 102.37 | -0.11% | 4,360,257 |
| Jan 21, 2026 | 102.35 | 102.55 | 102.25 | 102.48 | 102.48 | 0.13% | 1,965,292 |
| Jan 20, 2026 | 102.31 | 102.46 | 102.00 | 102.35 | 102.35 | -0.08% | 3,217,998 |
| Jan 16, 2026 | 102.35 | 102.46 | 102.31 | 102.43 | 102.43 | 0.09% | 1,609,728 |
| Jan 15, 2026 | 102.32 | 102.47 | 102.29 | 102.34 | 102.34 | 0.08% | 1,969,961 |
| Jan 14, 2026 | 102.30 | 102.56 | 102.12 | 102.26 | 102.26 | 0.01% | 3,691,155 |
| Jan 13, 2026 | 102.06 | 102.33 | 102.06 | 102.25 | 102.25 | 0.02% | 1,238,963 |
| Jan 12, 2026 | 102.02 | 102.41 | 102.01 | 102.23 | 102.23 | 0.12% | 1,542,626 |
| Jan 9, 2026 | 101.83 | 102.16 | 101.83 | 102.11 | 102.11 | 0.32% | 1,566,748 |
| Jan 8, 2026 | 101.64 | 101.79 | 101.64 | 101.78 | 101.78 | 0.15% | 2,928,172 |
| Jan 7, 2026 | 101.66 | 101.89 | 101.55 | 101.63 | 101.63 | -0.02% | 2,612,944 |
| Jan 6, 2026 | 101.57 | 101.84 | 101.55 | 101.65 | 101.65 | 0.04% | 3,782,133 |
| Jan 5, 2026 | 101.61 | 101.91 | 101.51 | 101.61 | 101.61 | -0.13% | 3,242,402 |
| Jan 2, 2026 | 101.72 | 102.05 | 101.63 | 101.74 | 101.74 | 0.18% | 1,956,823 |
| Dec 31, 2025 | 101.81 | 101.95 | 101.55 | 101.56 | 101.56 | -0.33% | 1,471,185 |
| Dec 30, 2025 | 101.62 | 101.93 | 101.62 | 101.90 | 101.90 | -0.03% | 837,926 |
| Dec 29, 2025 | 101.52 | 102.00 | 101.51 | 101.93 | 101.93 | 0.35% | 1,917,850 |
| Dec 26, 2025 | 101.60 | 101.70 | 101.51 | 101.57 | 101.57 | 0.03% | 1,253,106 |
| Dec 24, 2025 | 101.59 | 101.65 | 101.49 | 101.54 | 101.54 | -0.05% | 400,705 |
| Dec 23, 2025 | 101.75 | 101.85 | 101.45 | 101.59 | 101.59 | -0.23% | 1,656,843 |
| Dec 22, 2025 | 101.71 | 101.88 | 101.54 | 101.82 | 101.82 | - | 4,443,210 |
| Dec 19, 2025 | 101.50 | 102.66 | 101.28 | 101.82 | 101.82 | 0.43% | 6,116,501 |
| Dec 18, 2025 | 101.75 | 101.78 | 101.35 | 101.38 | 101.38 | -0.23% | 3,644,612 |
| Dec 17, 2025 | 101.74 | 101.89 | 101.61 | 101.61 | 101.61 | -0.15% | 2,831,233 |
| Dec 16, 2025 | 101.60 | 101.93 | 101.46 | 101.76 | 101.76 | 0.02% | 3,503,605 |
| Dec 15, 2025 | 101.51 | 101.74 | 101.30 | 101.74 | 101.74 | 0.24% | 6,476,720 |
| Dec 12, 2025 | 101.40 | 101.61 | 101.38 | 101.50 | 101.50 | 0.14% | 2,998,585 |
| Dec 11, 2025 | 101.28 | 101.52 | 101.19 | 101.36 | 101.36 | 0.11% | 3,407,430 |
| Dec 10, 2025 | 101.28 | 101.95 | 101.16 | 101.25 | 101.25 | - | 5,117,851 |
| Dec 9, 2025 | 101.15 | 101.32 | 101.12 | 101.25 | 101.25 | 0.29% | 2,938,289 |
| Dec 8, 2025 | 101.25 | 101.25 | 100.95 | 100.96 | 100.96 | -0.10% | 8,894,140 |
| Dec 5, 2025 | 101.13 | 101.26 | 101.01 | 101.06 | 101.06 | -0.07% | 6,629,240 |
| Dec 4, 2025 | 101.25 | 101.37 | 100.98 | 101.13 | 101.13 | -0.12% | 8,957,072 |
| Dec 3, 2025 | 101.22 | 101.39 | 101.10 | 101.25 | 101.25 | 0.05% | 6,017,284 |
| Dec 2, 2025 | 101.25 | 101.43 | 101.10 | 101.20 | 101.20 | - | 10,321,968 |
| Dec 1, 2025 | 101.35 | 101.40 | 101.17 | 101.20 | 101.20 | -0.09% | 10,600,980 |
| Nov 28, 2025 | 101.43 | 101.54 | 101.01 | 101.29 | 101.29 | -0.16% | 2,872,665 |
| Nov 26, 2025 | 101.12 | 101.61 | 101.12 | 101.45 | 101.45 | 0.32% | 6,398,585 |
| Nov 25, 2025 | 101.00 | 101.15 | 100.98 | 101.13 | 101.13 | 0.12% | 12,318,447 |
| Nov 24, 2025 | 100.92 | 101.26 | 100.92 | 101.01 | 101.01 | 0.11% | 14,859,918 |
| Nov 21, 2025 | 100.99 | 101.04 | 100.75 | 100.90 | 100.90 | 0.23% | 19,380,266 |
| Nov 20, 2025 | 101.63 | 101.87 | 100.56 | 100.67 | 100.67 | 16.81% | 67,812,161 |
| Nov 19, 2025 | 69.50 | 89.67 | 69.11 | 86.18 | 86.18 | 23.68% | 20,012,256 |
| Nov 18, 2025 | 66.87 | 70.00 | 66.00 | 69.68 | 69.68 | 3.77% | 3,547,832 |
| Nov 17, 2025 | 66.42 | 68.79 | 66.38 | 67.15 | 67.15 | 0.18% | 2,357,683 |
| Nov 14, 2025 | 66.83 | 68.26 | 65.60 | 67.03 | 67.03 | -1.06% | 1,734,834 |
| Nov 13, 2025 | 67.90 | 68.98 | 67.54 | 67.75 | 67.75 | -0.91% | 1,928,489 |
| Nov 12, 2025 | 67.29 | 69.08 | 67.02 | 68.37 | 68.37 | 1.29% | 3,240,767 |
| Nov 11, 2025 | 66.25 | 68.12 | 66.25 | 67.50 | 67.50 | 1.38% | 2,548,287 |
| Nov 10, 2025 | 67.59 | 67.90 | 66.20 | 66.58 | 66.58 | 0.60% | 2,183,783 |
| Nov 7, 2025 | 66.53 | 67.27 | 64.92 | 66.18 | 66.18 | -1.55% | 3,006,904 |
| Nov 6, 2025 | 69.91 | 70.00 | 66.73 | 67.22 | 67.22 | -3.46% | 2,797,496 |
| Nov 5, 2025 | 69.38 | 70.36 | 68.65 | 69.63 | 69.63 | 0.06% | 3,977,790 |
| Nov 4, 2025 | 70.08 | 72.81 | 67.61 | 69.59 | 69.59 | 3.90% | 8,899,965 |
| Nov 3, 2025 | 64.90 | 67.31 | 64.02 | 66.98 | 66.98 | 3.54% | 6,359,127 |
| Oct 31, 2025 | 63.22 | 64.81 | 62.56 | 64.69 | 64.69 | 2.33% | 2,424,629 |
| Oct 30, 2025 | 62.55 | 64.32 | 62.55 | 63.22 | 63.22 | 0.77% | 1,816,891 |
| Oct 29, 2025 | 62.54 | 63.94 | 62.54 | 62.74 | 62.74 | -0.88% | 2,036,696 |
| Oct 28, 2025 | 63.22 | 63.61 | 62.39 | 63.30 | 63.30 | -0.31% | 2,429,620 |
| Oct 27, 2025 | 64.85 | 65.00 | 63.30 | 63.50 | 63.50 | -1.76% | 2,987,510 |