Exelixis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.45	55.15	53.08	54.77	54.77	2.89%	6,931,468
Jun 25, 2026	52.72	53.70	51.77	53.23	53.23	0.68%	2,256,253
Jun 24, 2026	51.88	53.09	51.70	52.87	52.87	2.98%	2,931,626
Jun 23, 2026	51.39	52.07	50.88	51.34	51.34	-0.02%	2,574,378
Jun 22, 2026	52.00	52.95	50.80	51.35	51.35	-1.08%	3,504,387
Jun 18, 2026	53.07	53.12	50.96	51.91	51.91	-1.01%	6,545,171
Jun 17, 2026	52.10	53.00	51.55	52.44	52.44	0.65%	2,016,149
Jun 16, 2026	53.34	53.36	52.07	52.10	52.10	-1.70%	1,676,459
Jun 15, 2026	53.30	53.35	52.03	53.00	53.00	-0.24%	2,025,466
Jun 12, 2026	53.50	53.87	53.06	53.13	53.13	-0.69%	1,584,587
Jun 11, 2026	52.66	53.93	52.49	53.50	53.50	1.75%	1,823,879
Jun 10, 2026	52.74	53.82	52.53	52.58	52.58	-0.77%	3,104,622
Jun 9, 2026	52.53	53.28	52.01	52.99	52.99	2.42%	1,774,751
Jun 8, 2026	52.75	52.89	51.32	51.74	51.74	-1.82%	1,918,462
Jun 5, 2026	52.44	52.98	52.21	52.70	52.70	0.40%	2,161,997
Jun 4, 2026	51.97	52.79	51.46	52.49	52.49	1.72%	2,409,781
Jun 3, 2026	48.62	51.63	48.10	51.60	51.60	6.30%	2,979,299
Jun 2, 2026	50.28	50.44	48.40	48.54	48.54	-3.46%	3,037,202
Jun 1, 2026	50.87	50.94	49.70	50.28	50.28	-0.40%	2,447,429
May 29, 2026	51.41	51.72	50.42	50.48	50.48	-1.89%	2,951,593
May 28, 2026	50.04	52.96	50.00	51.45	51.45	2.84%	3,572,255
May 27, 2026	50.37	50.89	49.86	50.03	50.03	0.10%	2,434,866
May 26, 2026	50.55	50.71	49.51	49.98	49.98	-0.34%	2,104,267
May 22, 2026	49.75	50.33	49.51	50.15	50.15	1.01%	1,543,918
May 21, 2026	49.43	50.00	49.01	49.65	49.65	-0.50%	1,487,989
May 20, 2026	49.00	50.20	48.88	49.90	49.90	2.53%	2,414,604
May 19, 2026	49.47	49.70	48.21	48.67	48.67	-2.35%	2,843,822
May 18, 2026	50.32	50.53	49.44	49.84	49.84	-0.58%	2,596,104
May 15, 2026	51.09	51.31	49.59	50.13	50.13	-1.90%	2,069,205
May 14, 2026	51.49	51.63	50.28	51.10	51.10	-0.37%	2,420,763
May 13, 2026	49.82	51.48	49.62	51.29	51.29	3.70%	3,241,148
May 12, 2026	50.00	50.00	48.82	49.46	49.46	-0.50%	2,766,765
May 11, 2026	48.26	50.48	48.20	49.71	49.71	3.22%	3,831,186
May 8, 2026	46.59	48.17	46.46	48.16	48.16	4.22%	2,179,091
May 7, 2026	48.45	48.70	45.65	46.21	46.21	-5.11%	3,519,429
May 6, 2026	47.68	48.92	45.21	48.70	48.70	9.64%	6,340,220
May 5, 2026	44.45	45.21	44.13	44.42	44.42	0.57%	3,563,501
May 4, 2026	43.51	44.32	43.50	44.17	44.17	1.12%	3,144,925
May 1, 2026	44.00	44.30	43.50	43.68	43.68	-1.75%	3,955,281
Apr 30, 2026	45.06	45.42	44.23	44.46	44.46	-0.51%	2,153,269
Apr 29, 2026	44.58	45.19	44.10	44.69	44.69	-0.53%	1,857,471
Apr 28, 2026	44.72	45.54	44.72	44.93	44.93	0.63%	1,984,935
Apr 27, 2026	44.89	45.82	44.61	44.65	44.65	-0.65%	2,103,801
Apr 24, 2026	46.29	46.65	44.54	44.94	44.94	-2.41%	2,342,964
Apr 23, 2026	46.70	47.27	45.68	46.05	46.05	-1.71%	2,418,074
Apr 22, 2026	46.33	47.47	45.72	46.85	46.85	2.09%	3,533,587
Apr 21, 2026	44.18	46.00	44.13	45.89	45.89	5.23%	3,498,103
Apr 20, 2026	44.99	45.25	43.53	43.61	43.61	-2.85%	2,045,500
Apr 17, 2026	45.00	45.43	44.62	44.89	44.89	1.15%	2,496,161
Apr 16, 2026	44.13	44.69	43.97	44.38	44.38	0.23%	2,069,847
Apr 15, 2026	45.95	46.10	44.00	44.28	44.28	-3.45%	2,187,909
Apr 14, 2026	45.15	46.03	45.01	45.86	45.86	2.00%	2,533,407
Apr 13, 2026	44.09	45.00	43.75	44.96	44.96	1.56%	2,224,775
Apr 10, 2026	45.45	45.45	43.91	44.27	44.27	-2.51%	2,945,426
Apr 9, 2026	44.00	45.56	43.82	45.41	45.41	2.74%	1,813,072
Apr 8, 2026	44.60	44.72	43.92	44.20	44.20	0.48%	2,629,277
Apr 7, 2026	43.95	44.45	43.75	43.99	43.99	0.02%	2,386,716
Apr 6, 2026	43.65	44.16	43.55	43.98	43.98	0.23%	1,723,204
Apr 2, 2026	43.74	43.91	43.32	43.88	43.88	-0.36%	1,664,733
Apr 1, 2026	43.04	44.19	42.50	44.04	44.04	2.68%	1,872,071
Mar 31, 2026	42.61	43.17	42.42	42.89	42.89	2.24%	1,926,966
Mar 30, 2026	41.82	42.25	41.57	41.95	41.95	1.01%	2,103,865
Mar 27, 2026	42.36	42.70	41.49	41.53	41.53	-1.96%	1,762,621
Mar 26, 2026	42.61	43.21	42.33	42.36	42.36	-0.99%	1,703,349
Mar 25, 2026	42.00	43.48	41.87	42.79	42.79	2.92%	1,832,270
Mar 24, 2026	41.16	41.86	40.84	41.57	41.57	0.39%	2,540,030
Mar 23, 2026	41.80	42.20	41.39	41.41	41.41	0.34%	2,614,120
Mar 20, 2026	41.10	41.72	40.90	41.27	41.27	0.02%	6,698,464
Mar 19, 2026	40.94	41.62	40.90	41.26	41.26	-	2,095,346
Mar 18, 2026	41.52	41.88	41.02	41.26	41.26	-1.36%	2,220,800
Mar 17, 2026	41.36	42.13	41.24	41.83	41.83	1.85%	2,379,435
Mar 16, 2026	41.60	41.64	40.97	41.07	41.07	-0.41%	2,258,906
Mar 13, 2026	41.67	41.75	40.55	41.24	41.24	0.17%	2,235,713
Mar 12, 2026	41.57	41.57	40.52	41.17	41.17	-1.39%	2,785,208
Mar 11, 2026	41.17	41.83	41.07	41.75	41.75	1.11%	2,280,589
Mar 10, 2026	42.50	42.67	41.16	41.29	41.29	-2.55%	4,073,360
Mar 9, 2026	41.01	42.47	40.68	42.37	42.37	1.99%	3,167,107
Mar 6, 2026	40.54	41.62	40.24	41.55	41.55	0.64%	2,713,250
Mar 5, 2026	41.25	41.35	40.48	41.28	41.28	-0.98%	3,438,778
Mar 4, 2026	41.06	41.83	40.69	41.69	41.69	2.33%	4,254,229
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