Exelixis, Inc.
EXEL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $65.15 | $65.20 | $63.91 | $64.53 | -1.19% | 2.07M |
| Oct 22, 2026 | $64.74 | $65.50 | $64.33 | $65.31 | +1.13% | 1.71M |
| Oct 21, 2026 | $64.12 | $64.78 | $64.11 | $64.58 | +0.30% | 1.49M |
| Oct 20, 2026 | $63.01 | $64.42 | $62.85 | $64.39 | +2.73% | 2.14M |
| Oct 19, 2026 | $61.84 | $62.81 | $61.67 | $62.68 | +0.72% | 1.93M |
| Oct 16, 2026 | $62.98 | $63.39 | $61.74 | $62.23 | -0.95% | 2.64M |
| Oct 15, 2026 | $61.69 | $63.31 | $61.28 | $62.83 | +3.02% | 2.77M |
| Oct 14, 2026 | $59.92 | $61.18 | $59.56 | $60.99 | +2.49% | 2.75M |
| Oct 13, 2026 | $60.00 | $60.00 | $58.59 | $59.51 | -0.52% | 2.62M |
| Oct 12, 2026 | $60.48 | $61.66 | $59.80 | $59.82 | -0.07% | 3.13M |
| Oct 9, 2026 | $59.00 | $60.83 | $59.00 | $59.86 | +1.42% | 2.67M |
| Oct 8, 2026 | $58.07 | $60.08 | $57.91 | $59.02 | +0.99% | 2.68M |
| Oct 7, 2026 | $58.47 | $59.27 | $57.88 | $58.44 | +0.19% | 2.37M |
| Oct 6, 2026 | $58.85 | $59.00 | $57.02 | $58.33 | -0.88% | 2.03M |
| Oct 5, 2026 | $58.36 | $59.79 | $57.82 | $58.85 | +0.79% | 2.58M |
| Oct 2, 2026 | $58.11 | $58.97 | $57.94 | $58.39 | +0.78% | 1.97M |
| Oct 1, 2026 | $58.54 | $59.28 | $57.76 | $57.94 | -0.80% | 1.37M |
| Sep 30, 2026 | $58.90 | $61.14 | $58.40 | $58.41 | -0.41% | 3.07M |
| Sep 29, 2026 | $58.06 | $59.13 | $57.53 | $58.65 | +0.48% | 2.24M |
| Sep 28, 2026 | $57.97 | $58.66 | $57.51 | $58.37 | +0.36% | 1.28M |
| Sep 25, 2026 | $58.25 | $58.62 | $57.63 | $58.16 | +0.36% | 1.99M |
| Sep 24, 2026 | $56.70 | $57.99 | $56.58 | $57.95 | +2.15% | 1.93M |
| Sep 23, 2026 | $58.22 | $58.66 | $56.26 | $56.73 | -2.44% | 1.43M |
| Sep 22, 2026 | $57.65 | $59.09 | $57.33 | $58.15 | +1.63% | 1.86M |
| Sep 21, 2026 | $58.61 | $58.81 | $56.90 | $57.22 | -1.95% | 2.10M |
| Sep 18, 2026 | $58.29 | $59.15 | $57.90 | $58.36 | -0.22% | 5.24M |
| Sep 17, 2026 | $57.23 | $58.52 | $57.23 | $58.49 | +3.01% | 1.79M |
| Sep 16, 2026 | $57.04 | $57.78 | $56.33 | $56.78 | -0.21% | 1.88M |
| Sep 15, 2026 | $55.93 | $56.97 | $54.95 | $56.90 | +1.23% | 1.98M |
| Sep 14, 2026 | $56.44 | $57.07 | $55.91 | $56.21 | +0.16% | 1.74M |
| Sep 11, 2026 | $56.76 | $57.43 | $54.55 | $56.12 | -2.28% | 2.92M |
| Sep 10, 2026 | $58.33 | $58.33 | $57.23 | $57.43 | -1.54% | 1.79M |
| Sep 9, 2026 | $57.60 | $58.36 | $56.95 | $58.33 | +1.14% | 1.77M |
| Sep 8, 2026 | $58.97 | $59.41 | $57.55 | $57.67 | -2.27% | 2.54M |
| Sep 4, 2026 | $58.50 | $59.26 | $58.46 | $59.01 | -0.20% | 1.58M |
| Sep 3, 2026 | $58.75 | $59.72 | $58.20 | $59.13 | +1.03% | 2.14M |
| Sep 2, 2026 | $57.21 | $59.11 | $56.70 | $58.53 | +2.88% | 2.85M |
| Sep 1, 2026 | $54.75 | $56.97 | $54.75 | $56.89 | +4.12% | 2.41M |
| Aug 31, 2026 | $54.10 | $55.02 | $53.43 | $54.64 | +0.35% | 2.25M |
| Aug 28, 2026 | $55.14 | $55.25 | $54.12 | $54.45 | -1.47% | 1.49M |
| Aug 27, 2026 | $55.76 | $56.08 | $54.83 | $55.26 | -1.50% | 1.49M |
| Aug 26, 2026 | $56.54 | $56.90 | $56.06 | $56.10 | -1.09% | 1.82M |
| Aug 25, 2026 | $54.95 | $56.74 | $54.95 | $56.72 | +3.98% | 2.02M |
| Aug 24, 2026 | $53.89 | $54.79 | $53.39 | $54.55 | +0.87% | 2.42M |
| Aug 21, 2026 | $53.74 | $54.68 | $53.70 | $54.08 | +0.73% | 1.95M |
| Aug 20, 2026 | $53.76 | $54.50 | $53.44 | $53.69 | -1.29% | 1.95M |
| Aug 19, 2026 | $53.46 | $54.58 | $53.10 | $54.39 | +2.39% | 2.50M |
| Aug 18, 2026 | $52.32 | $53.36 | $52.11 | $53.12 | +1.53% | 1.29M |
| Aug 17, 2026 | $51.25 | $52.70 | $50.81 | $52.32 | +2.11% | 2.37M |
| Aug 14, 2026 | $50.32 | $51.29 | $50.02 | $51.24 | +1.24% | 2.34M |
| Aug 13, 2026 | $50.54 | $51.14 | $49.97 | $50.61 | +0.46% | 1.95M |
| Aug 12, 2026 | $51.00 | $51.52 | $50.30 | $50.38 | -1.85% | 2.94M |
| Aug 11, 2026 | $52.87 | $53.49 | $51.14 | $51.33 | -3.08% | 2.04M |
| Aug 10, 2026 | $54.00 | $54.03 | $52.47 | $52.96 | -2.05% | 3.35M |
| Aug 7, 2026 | $52.69 | $54.14 | $52.17 | $54.07 | +3.58% | 3.55M |
| Aug 6, 2026 | $52.92 | $55.44 | $51.76 | $52.20 | -7.94% | 5.41M |
| Aug 5, 2026 | $56.27 | $56.95 | $55.57 | $56.70 | +1.25% | 4.20M |
| Aug 4, 2026 | $55.06 | $56.47 | $54.26 | $56.00 | +1.71% | 2.73M |
| Aug 3, 2026 | $53.07 | $55.15 | $52.32 | $55.06 | +3.83% | 4.30M |
| Jul 31, 2026 | $55.76 | $56.18 | $52.79 | $53.03 | — | 3.03M |
