Exact Sciences Corporatio... (EXAS)
45.85
-1.24 (-2.63%)
At close: Mar 25, 2025, 10:27 AM
EXAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 46.21 | 47.23 | 46.10 | 47.09 | 1.47 | 3.22% | 1,460,270 |
| Mar 21, 2025 | 44.47 | 45.82 | 44.00 | 45.62 | 1.34 | 3.03% | 3,145,381 |
| Mar 20, 2025 | 45.24 | 45.70 | 44.23 | 44.28 | -1.42 | -3.11% | 1,604,645 |
| Mar 19, 2025 | 44.63 | 46.44 | 44.63 | 45.70 | 0.78 | 1.74% | 1,531,800 |
| Mar 18, 2025 | 45.18 | 45.18 | 43.75 | 44.92 | -0.26 | -0.58% | 1,862,646 |
| Mar 17, 2025 | 45.56 | 45.96 | 44.94 | 45.18 | 0.18 | 0.40% | 1,956,921 |
| Mar 14, 2025 | 43.54 | 45.04 | 43.29 | 45.00 | 1.96 | 4.55% | 1,704,043 |
| Mar 13, 2025 | 45.31 | 45.73 | 42.06 | 43.04 | -3.31 | -7.14% | 3,358,735 |
| Mar 12, 2025 | 46.37 | 46.99 | 46.00 | 46.35 | 0.46 | 1.00% | 1,524,800 |
| Mar 11, 2025 | 45.16 | 46.34 | 44.45 | 45.89 | 0.92 | 2.05% | 1,800,611 |
| Mar 10, 2025 | 46.27 | 47.52 | 44.50 | 44.97 | -2.09 | -4.44% | 2,823,900 |
| Mar 7, 2025 | 46.24 | 47.94 | 45.54 | 47.06 | 0.42 | 0.90% | 2,374,700 |
| Mar 6, 2025 | 47.40 | 48.25 | 46.21 | 46.64 | -0.99 | -2.08% | 1,732,700 |
| Mar 5, 2025 | 48.85 | 49.14 | 47.49 | 47.63 | -1.15 | -2.36% | 2,088,948 |
| Mar 4, 2025 | 46.66 | 49.52 | 45.80 | 48.78 | 1.23 | 2.59% | 3,663,009 |
| Mar 3, 2025 | 47.36 | 50.17 | 47.22 | 47.55 | 0.14 | 0.30% | 2,152,100 |
| Feb 28, 2025 | 47.85 | 48.96 | 46.55 | 47.41 | -0.41 | -0.86% | 3,106,859 |
| Feb 27, 2025 | 48.10 | 48.71 | 47.56 | 47.82 | -0.68 | -1.40% | 2,339,200 |
| Feb 26, 2025 | 50.11 | 51.03 | 48.09 | 48.50 | -1.68 | -3.35% | 1,969,576 |
| Feb 25, 2025 | 51.14 | 51.32 | 49.14 | 50.18 | -1.10 | -2.15% | 2,017,400 |
| Feb 24, 2025 | 49.04 | 51.91 | 48.56 | 51.28 | 2.02 | 4.10% | 2,407,544 |
| Feb 21, 2025 | 49.82 | 50.98 | 48.76 | 49.26 | -0.25 | -0.50% | 3,339,617 |
| Feb 20, 2025 | 48.00 | 49.72 | 45.94 | 49.51 | -0.97 | -1.92% | 5,327,842 |
| Feb 19, 2025 | 49.57 | 51.35 | 49.25 | 50.48 | 0.85 | 1.71% | 3,356,917 |
| Feb 18, 2025 | 49.80 | 51.45 | 49.44 | 49.63 | 0.32 | 0.65% | 2,973,033 |
| Feb 14, 2025 | 50.63 | 51.60 | 49.20 | 49.31 | -1.28 | -2.53% | 2,249,135 |
| Feb 13, 2025 | 50.90 | 51.75 | 49.77 | 50.59 | 0.25 | 0.50% | 2,023,659 |
| Feb 12, 2025 | 50.38 | 51.14 | 49.96 | 50.34 | -0.72 | -1.41% | 1,427,827 |
| Feb 11, 2025 | 51.91 | 52.17 | 50.88 | 51.06 | -1.32 | -2.52% | 1,986,154 |
| Feb 10, 2025 | 53.91 | 53.94 | 51.73 | 52.38 | -1.15 | -2.15% | 1,281,700 |
| Feb 7, 2025 | 54.32 | 54.88 | 52.43 | 53.53 | -0.75 | -1.38% | 1,716,737 |
| Feb 6, 2025 | 55.73 | 56.21 | 53.72 | 54.28 | -1.50 | -2.69% | 1,228,293 |
| Feb 5, 2025 | 54.66 | 55.95 | 54.35 | 55.78 | 1.03 | 1.88% | 1,440,615 |
| Feb 4, 2025 | 55.86 | 56.25 | 54.23 | 54.75 | -0.49 | -0.89% | 1,408,339 |
| Feb 3, 2025 | 54.82 | 56.12 | 53.99 | 55.24 | -0.81 | -1.45% | 1,322,634 |
| Jan 31, 2025 | 56.48 | 57.23 | 55.37 | 56.05 | 0.02 | 0.04% | 1,476,028 |
| Jan 30, 2025 | 55.34 | 56.75 | 55.11 | 56.03 | 1.14 | 2.08% | 1,334,932 |
| Jan 29, 2025 | 55.40 | 55.95 | 54.45 | 54.89 | -0.52 | -0.94% | 999,200 |
| Jan 28, 2025 | 55.93 | 56.63 | 54.69 | 55.41 | -0.27 | -0.48% | 1,688,956 |
| Jan 27, 2025 | 55.84 | 57.26 | 55.20 | 55.68 | -0.30 | -0.54% | 1,718,857 |
| Jan 24, 2025 | 54.84 | 56.00 | 53.61 | 55.98 | 0.85 | 1.54% | 1,779,850 |
| Jan 23, 2025 | 55.18 | 55.20 | 51.80 | 55.13 | 0.34 | 0.62% | 3,535,604 |
| Jan 22, 2025 | 54.06 | 55.15 | 53.18 | 54.79 | 0.53 | 0.98% | 2,792,947 |
| Jan 21, 2025 | 52.51 | 54.86 | 52.37 | 54.26 | 2.52 | 4.87% | 2,388,826 |
| Jan 17, 2025 | 50.79 | 52.90 | 50.49 | 51.74 | 1.30 | 2.58% | 2,931,000 |
| Jan 16, 2025 | 53.55 | 53.76 | 49.79 | 50.44 | -3.08 | -5.75% | 6,051,595 |
| Jan 15, 2025 | 55.49 | 56.48 | 53.34 | 53.52 | -0.68 | -1.25% | 3,274,738 |
| Jan 14, 2025 | 58.89 | 59.94 | 53.39 | 54.20 | -4.31 | -7.37% | 3,814,410 |
| Jan 13, 2025 | 58.55 | 60.88 | 55.36 | 58.51 | 2.01 | 3.56% | 2,969,400 |
| Jan 10, 2025 | 56.02 | 56.63 | 54.93 | 56.50 | -0.18 | -0.32% | 2,458,044 |