Exelixis, Inc. (EXEL)
NASDAQ: EXEL · Real-Time Price · USD
44.36
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
44.49
+0.13 (0.28%)
After-hours: Dec 5, 2025, 7:28 PM EST
Exelixis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.20 | 44.59 | 43.85 | 44.36 | 44.36 | -0.02% | 2,193,620 |
| Dec 4, 2025 | 43.97 | 44.79 | 43.95 | 44.37 | 44.37 | 0.82% | 2,055,014 |
| Dec 3, 2025 | 43.57 | 44.48 | 43.47 | 44.01 | 44.01 | 1.31% | 2,729,173 |
| Dec 2, 2025 | 43.77 | 43.98 | 43.00 | 43.44 | 43.44 | 0.02% | 2,244,440 |
| Dec 1, 2025 | 43.85 | 44.11 | 43.33 | 43.43 | 43.43 | -1.68% | 2,477,439 |
| Nov 28, 2025 | 44.91 | 44.91 | 44.09 | 44.17 | 44.17 | -0.09% | 1,525,417 |
| Nov 26, 2025 | 43.03 | 44.44 | 42.96 | 44.21 | 44.21 | 2.50% | 2,080,183 |
| Nov 25, 2025 | 42.50 | 43.59 | 42.25 | 43.13 | 43.13 | 2.08% | 2,882,981 |
| Nov 24, 2025 | 42.31 | 43.00 | 42.15 | 42.25 | 42.25 | -0.61% | 3,974,862 |
| Nov 21, 2025 | 42.08 | 42.86 | 41.82 | 42.51 | 42.51 | 1.75% | 2,811,289 |
| Nov 20, 2025 | 42.32 | 42.50 | 41.69 | 41.78 | 41.78 | -0.85% | 2,318,609 |
| 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 |
| Oct 13, 2025 | 38.36 | 38.79 | 37.52 | 38.44 | 38.44 | 0.76% | 2,227,094 |
| Oct 10, 2025 | 38.67 | 38.71 | 37.71 | 38.15 | 38.15 | -1.09% | 2,933,242 |
| Oct 9, 2025 | 38.91 | 39.09 | 38.27 | 38.57 | 38.57 | -0.18% | 1,680,561 |
| Oct 8, 2025 | 39.42 | 39.48 | 38.59 | 38.64 | 38.64 | -2.50% | 3,129,379 |
| Oct 7, 2025 | 40.15 | 40.20 | 38.98 | 39.63 | 39.63 | -0.95% | 2,064,144 |
| Oct 6, 2025 | 40.29 | 40.43 | 39.68 | 40.01 | 40.01 | -0.20% | 1,905,651 |
| Oct 3, 2025 | 41.44 | 41.45 | 40.05 | 40.09 | 40.09 | -3.05% | 2,211,802 |
| Oct 2, 2025 | 41.23 | 41.40 | 40.44 | 41.35 | 41.35 | 0.36% | 1,876,512 |
| Oct 1, 2025 | 41.30 | 41.78 | 40.86 | 41.20 | 41.20 | -0.24% | 2,528,836 |
| Sep 30, 2025 | 40.47 | 41.60 | 40.35 | 41.30 | 41.30 | 1.80% | 2,171,413 |
| Sep 29, 2025 | 39.17 | 40.60 | 39.00 | 40.57 | 40.57 | 3.92% | 2,533,580 |
| Sep 26, 2025 | 38.73 | 39.24 | 38.57 | 39.04 | 39.04 | 0.90% | 1,638,603 |
| Sep 25, 2025 | 38.83 | 38.91 | 38.35 | 38.69 | 38.69 | -0.57% | 1,770,572 |
| Sep 24, 2025 | 39.70 | 39.99 | 38.56 | 38.91 | 38.91 | -2.26% | 2,014,263 |
| Sep 23, 2025 | 39.59 | 39.96 | 39.47 | 39.81 | 39.81 | 0.58% | 1,460,301 |
| Sep 22, 2025 | 40.00 | 40.66 | 39.55 | 39.58 | 39.58 | -1.30% | 2,062,452 |
| Sep 19, 2025 | 40.24 | 40.55 | 39.87 | 40.10 | 40.10 | -0.87% | 7,751,559 |
| Sep 18, 2025 | 40.54 | 40.59 | 39.90 | 40.45 | 40.45 | 0.02% | 2,750,619 |
| Sep 17, 2025 | 39.66 | 40.78 | 39.32 | 40.44 | 40.44 | 3.32% | 2,664,210 |
| Sep 16, 2025 | 39.09 | 39.57 | 38.61 | 39.14 | 39.14 | 0.33% | 1,718,511 |
| Sep 15, 2025 | 39.12 | 39.17 | 38.37 | 39.01 | 39.01 | -0.36% | 2,333,921 |
| Sep 12, 2025 | 38.73 | 39.27 | 38.59 | 39.15 | 39.15 | 0.20% | 2,475,746 |
| Sep 11, 2025 | 37.78 | 39.09 | 37.57 | 39.07 | 39.07 | 3.63% | 2,620,548 |
| Sep 10, 2025 | 38.28 | 38.50 | 37.57 | 37.70 | 37.70 | -1.52% | 2,550,782 |
| Sep 9, 2025 | 37.71 | 38.38 | 36.79 | 38.28 | 38.28 | 1.57% | 1,807,310 |
| Sep 8, 2025 | 37.75 | 37.76 | 37.16 | 37.69 | 37.69 | -0.50% | 1,884,450 |
| Sep 5, 2025 | 37.51 | 37.93 | 37.22 | 37.88 | 37.88 | 1.34% | 2,524,556 |
| Sep 4, 2025 | 37.06 | 37.67 | 36.78 | 37.38 | 37.38 | 1.14% | 2,272,585 |
| Sep 3, 2025 | 37.10 | 37.60 | 36.67 | 36.96 | 36.96 | -0.59% | 2,799,775 |
| Sep 2, 2025 | 37.25 | 37.87 | 36.23 | 37.18 | 37.18 | -0.64% | 4,089,846 |
| Aug 29, 2025 | 37.78 | 38.00 | 37.25 | 37.42 | 37.42 | -1.27% | 2,590,286 |
| Aug 28, 2025 | 38.42 | 38.57 | 37.63 | 37.90 | 37.90 | -1.58% | 2,245,164 |
| Aug 27, 2025 | 38.29 | 38.95 | 38.20 | 38.51 | 38.51 | 0.44% | 2,505,355 |
| Aug 26, 2025 | 38.09 | 38.42 | 38.00 | 38.34 | 38.34 | 1.16% | 2,525,761 |
| Aug 25, 2025 | 38.55 | 38.60 | 37.71 | 37.90 | 37.90 | -1.89% | 1,548,876 |
| Aug 22, 2025 | 38.74 | 38.85 | 38.31 | 38.63 | 38.63 | -0.21% | 1,509,940 |
| Aug 21, 2025 | 37.82 | 38.77 | 37.64 | 38.71 | 38.71 | 2.25% | 2,428,828 |
| Aug 20, 2025 | 37.51 | 38.05 | 37.40 | 37.86 | 37.86 | 0.91% | 1,610,224 |
| Aug 19, 2025 | 37.79 | 38.20 | 37.51 | 37.52 | 37.52 | -0.64% | 1,899,007 |
| Aug 18, 2025 | 38.02 | 38.65 | 37.67 | 37.76 | 37.76 | -1.44% | 2,228,986 |
| Aug 15, 2025 | 38.59 | 38.78 | 37.97 | 38.31 | 38.31 | -0.42% | 2,370,594 |
| Aug 14, 2025 | 38.06 | 38.75 | 38.00 | 38.47 | 38.47 | -0.05% | 2,181,241 |
| Aug 13, 2025 | 38.04 | 38.78 | 37.83 | 38.49 | 38.49 | 1.42% | 2,539,028 |
| Aug 12, 2025 | 37.52 | 37.98 | 37.01 | 37.95 | 37.95 | 1.44% | 4,284,673 |
| Aug 11, 2025 | 37.60 | 38.12 | 37.27 | 37.41 | 37.41 | -0.82% | 2,117,167 |
| Aug 8, 2025 | 37.14 | 37.91 | 37.10 | 37.72 | 37.72 | 0.88% | 1,906,499 |
| Aug 7, 2025 | 37.76 | 37.81 | 37.16 | 37.39 | 37.39 | -0.85% | 2,654,931 |
| Aug 6, 2025 | 37.24 | 37.74 | 36.80 | 37.71 | 37.71 | 0.67% | 2,718,760 |
| Aug 5, 2025 | 36.47 | 37.58 | 36.37 | 37.46 | 37.46 | 1.77% | 3,806,842 |
| Aug 4, 2025 | 37.41 | 37.58 | 36.45 | 36.81 | 36.81 | -1.21% | 4,383,181 |
| Aug 1, 2025 | 36.22 | 38.09 | 35.88 | 37.26 | 37.26 | 2.87% | 5,806,770 |
| Jul 31, 2025 | 36.69 | 37.67 | 36.12 | 36.22 | 36.22 | -1.72% | 4,879,466 |
| Jul 30, 2025 | 37.14 | 37.98 | 36.85 | 36.86 | 36.86 | -0.23% | 5,148,126 |
| Jul 29, 2025 | 38.26 | 38.50 | 36.81 | 36.94 | 36.94 | -16.78% | 15,744,267 |
| Jul 28, 2025 | 45.75 | 46.43 | 44.14 | 44.39 | 44.39 | -2.65% | 6,615,575 |
| Jul 25, 2025 | 45.21 | 45.72 | 44.83 | 45.60 | 45.60 | 1.81% | 3,573,033 |
| Jul 24, 2025 | 45.29 | 45.75 | 44.71 | 44.79 | 44.79 | -1.34% | 2,191,634 |
| Jul 23, 2025 | 44.47 | 45.50 | 44.24 | 45.40 | 45.40 | 2.09% | 2,353,566 |
| Jul 22, 2025 | 44.29 | 44.84 | 43.86 | 44.47 | 44.47 | 0.47% | 2,286,071 |
| Jul 21, 2025 | 44.50 | 44.91 | 44.17 | 44.26 | 44.26 | -0.47% | 1,796,792 |
| Jul 18, 2025 | 45.14 | 45.14 | 44.07 | 44.47 | 44.47 | -0.89% | 1,772,592 |
| Jul 17, 2025 | 44.64 | 45.52 | 44.64 | 44.87 | 44.87 | 0.13% | 2,249,301 |