Exact Sciences Corporatio... (EXAS)
NASDAQ: EXAS
· Real-Time Price · USD
44.99
0.08 (0.18%)
At close: Aug 14, 2025, 3:59 PM
45.49
1.11%
Pre-market: Aug 15, 2025, 09:02 AM EDT
EXAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.74 | 45.08 | 43.67 | 44.99 | 44.99 | 0.18% | 4,089,208 |
| Aug 13, 2025 | 42.02 | 45.45 | 42.02 | 44.91 | 44.91 | 7.59% | 5,266,810 |
| Aug 12, 2025 | 41.20 | 41.91 | 41.15 | 41.74 | 41.74 | 2.03% | 3,509,282 |
| Aug 11, 2025 | 40.87 | 41.57 | 40.55 | 40.91 | 40.91 | -0.20% | 4,501,481 |
| Aug 8, 2025 | 43.53 | 44.21 | 40.95 | 40.99 | 40.99 | -5.03% | 6,212,826 |
| Aug 7, 2025 | 39.00 | 43.51 | 38.81 | 43.16 | 43.16 | -7.99% | 17,863,100 |
| Aug 6, 2025 | 47.33 | 47.58 | 46.06 | 46.91 | 46.91 | -0.95% | 4,235,200 |
| Aug 5, 2025 | 46.74 | 48.02 | 46.30 | 47.36 | 47.36 | 1.13% | 2,371,194 |
| Aug 4, 2025 | 47.66 | 48.24 | 46.16 | 46.83 | 46.83 | -1.95% | 2,914,400 |
| Aug 1, 2025 | 46.58 | 47.94 | 46.50 | 47.76 | 47.76 | 1.73% | 2,535,900 |
| Jul 31, 2025 | 46.31 | 49.57 | 46.06 | 46.95 | 46.95 | 0.32% | 4,295,300 |
| Jul 30, 2025 | 47.62 | 47.72 | 46.63 | 46.80 | 46.80 | -1.56% | 1,877,534 |
| Jul 29, 2025 | 48.07 | 48.07 | 46.97 | 47.54 | 47.54 | -1.04% | 2,155,776 |
| Jul 28, 2025 | 48.65 | 49.06 | 47.90 | 48.04 | 48.04 | -0.93% | 1,598,305 |
| Jul 25, 2025 | 48.87 | 49.22 | 48.33 | 48.49 | 48.49 | -0.57% | 1,240,600 |
| Jul 24, 2025 | 48.50 | 49.93 | 48.26 | 48.77 | 48.77 | 0.74% | 2,459,723 |
| Jul 23, 2025 | 49.88 | 50.28 | 48.15 | 48.41 | 48.41 | -2.85% | 2,134,583 |
| Jul 22, 2025 | 48.51 | 50.46 | 48.19 | 49.83 | 49.83 | 3.04% | 2,567,900 |
| Jul 21, 2025 | 50.72 | 50.77 | 48.32 | 48.36 | 48.36 | -4.16% | 2,245,143 |
| Jul 18, 2025 | 52.80 | 52.82 | 50.28 | 50.46 | 50.46 | -3.35% | 2,153,721 |