Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.01	42.15	40.68	42.41	-	2.08%	2,481,037
Mar 6, 2026	40.54	41.62	40.24	41.55	41.55	0.64%	2,325,207
Mar 5, 2026	41.25	41.35	40.48	41.28	41.28	-0.98%	3,438,511
Mar 4, 2026	41.06	41.83	40.69	41.69	41.69	2.33%	4,253,978
Mar 3, 2026	40.55	41.20	40.20	40.74	40.74	-0.71%	3,472,103
Mar 2, 2026	42.00	43.25	39.71	41.03	41.03	-6.88%	7,825,813
Feb 27, 2026	43.96	44.88	43.51	44.06	44.06	-0.50%	4,840,200
Feb 26, 2026	44.91	45.01	44.12	44.28	44.28	-1.05%	2,714,013
Feb 25, 2026	45.60	45.87	44.74	44.75	44.75	-0.86%	2,255,438
Feb 24, 2026	43.91	45.28	43.53	45.14	45.14	2.57%	2,877,956
Feb 23, 2026	43.50	44.49	43.45	44.01	44.01	0.87%	2,362,405
Feb 20, 2026	44.03	44.29	43.45	43.63	43.63	-1.20%	1,959,230
Feb 19, 2026	44.15	44.65	43.75	44.16	44.16	-0.70%	2,766,159
Feb 18, 2026	44.00	44.64	43.20	44.47	44.47	0.88%	3,268,049
Feb 17, 2026	43.96	44.67	43.50	44.08	44.08	0.36%	2,977,786
Feb 13, 2026	42.89	44.05	42.73	43.92	43.92	2.86%	2,055,214
Feb 12, 2026	42.83	43.52	42.35	42.70	42.70	-0.56%	2,556,519
Feb 11, 2026	43.46	43.83	40.92	42.94	42.94	-0.09%	3,954,289
Feb 10, 2026	43.97	44.28	42.93	42.98	42.98	-2.21%	3,252,470
Feb 9, 2026	43.94	44.15	43.45	43.95	43.95	0.11%	2,184,561
Feb 6, 2026	42.86	44.20	42.75	43.90	43.90	3.61%	3,364,665
Feb 5, 2026	42.70	43.70	42.17	42.37	42.37	-0.66%	2,381,532
Feb 4, 2026	42.79	43.41	42.22	42.65	42.65	0.14%	2,608,857
Feb 3, 2026	42.51	43.54	42.28	42.59	42.59	-0.51%	2,393,866
Feb 2, 2026	42.01	42.83	40.54	42.81	42.81	3.51%	4,146,633
Jan 30, 2026	42.18	42.50	40.76	41.36	41.36	-2.18%	3,436,238
Jan 29, 2026	42.63	43.29	41.90	42.28	42.28	-0.89%	3,116,307
Jan 28, 2026	43.52	43.61	42.32	42.66	42.66	-2.47%	2,330,455
Jan 27, 2026	43.80	44.85	43.23	43.74	43.74	0.30%	1,925,104
Jan 26, 2026	44.47	44.98	43.53	43.61	43.61	-1.49%	2,263,635
Jan 23, 2026	44.64	45.37	44.12	44.27	44.27	-0.52%	2,117,508
Jan 22, 2026	45.00	45.04	44.10	44.50	44.50	-0.69%	2,202,271
Jan 21, 2026	43.72	45.41	43.71	44.81	44.81	2.35%	2,007,910
Jan 20, 2026	43.14	44.28	43.00	43.78	43.78	-0.41%	1,662,807
Jan 16, 2026	45.44	45.52	43.54	43.96	43.96	-3.26%	2,898,708
Jan 15, 2026	45.52	45.77	45.14	45.44	45.44	0.46%	2,268,764
Jan 14, 2026	44.28	45.34	44.02	45.23	45.23	2.61%	1,722,698
Jan 13, 2026	44.06	45.05	43.74	44.08	44.08	0.05%	2,082,466
Jan 12, 2026	42.59	45.06	42.05	44.06	44.06	0.05%	4,143,134
Jan 9, 2026	44.28	45.42	43.88	44.04	44.04	-0.25%	2,830,916
Jan 8, 2026	45.37	45.84	43.28	44.15	44.15	-4.42%	2,728,794
Jan 7, 2026	44.25	46.31	44.04	46.19	46.19	5.75%	2,543,909
Jan 6, 2026	42.17	43.93	42.17	43.68	43.68	3.02%	2,381,784
Jan 5, 2026	42.91	43.46	41.93	42.40	42.40	-2.71%	2,916,780
Jan 2, 2026	43.52	43.73	43.00	43.58	43.58	-0.57%	2,489,480
Dec 31, 2025	43.94	44.22	43.50	43.83	43.83	-0.48%	1,757,099
Dec 30, 2025	45.19	45.41	44.02	44.04	44.04	-2.93%	1,814,234
Dec 29, 2025	45.95	46.29	45.30	45.37	45.37	-1.88%	1,825,287
Dec 26, 2025	46.56	46.94	45.96	46.24	46.24	-0.58%	1,537,799
Dec 24, 2025	46.80	47.00	46.32	46.51	46.51	-0.21%	1,079,632
Dec 23, 2025	46.76	47.24	45.96	46.61	46.61	0.91%	3,055,567
Dec 22, 2025	44.25	46.25	44.10	46.19	46.19	4.27%	3,017,805
Dec 19, 2025	42.76	44.55	42.67	44.30	44.30	4.06%	5,242,441
Dec 18, 2025	41.96	43.11	41.94	42.57	42.57	1.36%	2,220,388
Dec 17, 2025	41.66	42.04	41.56	42.00	42.00	0.96%	2,117,143
Dec 16, 2025	41.13	41.77	40.83	41.60	41.60	0.53%	2,213,013
Dec 15, 2025	41.41	42.09	41.19	41.38	41.38	1.22%	3,070,235
Dec 12, 2025	41.66	41.79	40.66	40.88	40.88	-1.23%	2,569,223
Dec 11, 2025	41.28	41.79	40.81	41.39	41.39	0.78%	2,794,345
Dec 10, 2025	42.05	42.36	41.03	41.07	41.07	-1.91%	3,239,688
Dec 9, 2025	42.17	42.73	41.52	41.87	41.87	-0.71%	2,890,361
Dec 8, 2025	44.50	44.59	41.88	42.17	42.17	-4.94%	3,667,225
Dec 5, 2025	44.20	44.59	43.85	44.36	44.36	-0.02%	2,193,734
Dec 4, 2025	43.97	44.79	43.95	44.37	44.37	0.82%	2,055,158
Dec 3, 2025	43.57	44.48	43.47	44.01	44.01	1.31%	2,729,381
Dec 2, 2025	43.77	43.98	43.00	43.44	43.44	0.02%	2,244,956
Dec 1, 2025	43.85	44.11	43.33	43.43	43.43	-1.68%	2,477,601
Nov 28, 2025	44.91	44.91	44.09	44.17	44.17	-0.09%	1,528,537
Nov 26, 2025	43.03	44.44	42.96	44.21	44.21	2.50%	2,086,428
Nov 25, 2025	42.50	43.59	42.25	43.13	43.13	2.08%	2,885,593
Nov 24, 2025	42.31	43.00	42.15	42.25	42.25	-0.61%	4,519,047
Nov 21, 2025	42.08	42.86	41.82	42.51	42.51	1.75%	2,811,344
Nov 20, 2025	42.32	42.50	41.69	41.78	41.78	-0.85%	2,318,621
Nov 19, 2025	42.95	42.99	41.65	42.14	42.14	-1.20%	2,195,362
Nov 18, 2025	41.76	42.74	41.76	42.65	42.65	0.54%	2,036,289
Nov 17, 2025	41.58	43.16	41.58	42.42	42.42	1.85%	2,336,473
Nov 14, 2025	41.93	42.59	41.23	41.65	41.65	-1.65%	2,571,943
Nov 13, 2025	43.09	43.72	42.18	42.35	42.35	-2.84%	3,087,254
Nov 12, 2025	42.98	43.68	42.62	43.59	43.59	1.43%	2,440,423
Nov 11, 2025	41.45	43.22	41.45	42.98	42.98	3.78%	2,860,572
Nov 10, 2025	41.03	41.54	39.83	41.41	41.41	1.47%	2,627,033
Nov 7, 2025	40.63	40.83	39.93	40.81	40.81	0.02%	2,321,902
Nov 6, 2025	40.05	41.21	40.05	40.80	40.80	1.07%	2,936,557
Nov 5, 2025	40.00	41.55	38.19	40.37	40.37	6.52%	4,959,797
Nov 4, 2025	37.81	38.90	37.58	37.90	37.90	-0.42%	3,474,902
Nov 3, 2025	37.55	38.41	36.00	38.06	38.06	-1.58%	4,529,011
Oct 31, 2025	38.62	38.96	38.25	38.67	38.67	-0.69%	2,112,391
Oct 30, 2025	39.48	39.76	38.92	38.94	38.94	-1.24%	2,209,899
Oct 29, 2025	40.01	40.25	39.38	39.43	39.43	-1.61%	1,892,481
Oct 28, 2025	40.01	40.63	39.45	40.08	40.08	0.21%	2,012,002
Oct 27, 2025	39.04	40.02	38.91	39.99	39.99	3.28%	2,268,154
Oct 24, 2025	38.00	39.15	37.82	38.72	38.72	1.76%	2,429,262
Oct 23, 2025	36.27	38.33	36.08	38.05	38.05	5.46%	3,861,093
Oct 22, 2025	36.02	36.45	35.44	36.08	36.08	-0.14%	3,102,619
Oct 21, 2025	35.05	36.13	34.63	36.13	36.13	4.60%	5,647,095
Oct 20, 2025	35.55	36.17	33.76	34.54	34.54	-12.00%	9,439,327
Oct 17, 2025	39.33	39.60	38.62	39.25	39.25	0.10%	2,188,516
Oct 16, 2025	39.99	40.05	39.06	39.21	39.21	-2.05%	1,907,487
Oct 15, 2025	39.53	40.54	39.46	40.03	40.03	1.32%	1,887,599
Oct 14, 2025	38.46	39.90	38.18	39.51	39.51	2.78%	3,135,220