Exact Sciences Corporatio... (EXAS)
43.57
-0.68 (-1.54%)
At close: Apr 15, 2025, 3:59 PM
43.10
-1.08%
After-hours: Apr 15, 2025, 05:55 PM EDT
Exact Sciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 45.12 | 45.12 | 45.30 | 45.30 | 43.71 | 43.71 | 44.25 | 44.25 | -0.45% | 1,761,520 |
| Apr 11, 2025 | 43.63 | 43.63 | 44.49 | 44.49 | 42.24 | 42.24 | 44.45 | 44.45 | 1.62% | 3,097,944 |
| Apr 10, 2025 | 44.00 | 44.00 | 44.80 | 44.80 | 42.34 | 42.34 | 43.74 | 43.74 | -3.87% | 2,979,200 |
| Apr 9, 2025 | 40.18 | 40.18 | 46.15 | 46.15 | 40.18 | 40.18 | 45.50 | 45.50 | 12.88% | 5,153,143 |
| Apr 8, 2025 | 44.70 | 44.70 | 45.66 | 45.66 | 39.97 | 39.97 | 40.31 | 40.31 | -8.03% | 4,467,033 |
| Apr 7, 2025 | 40.74 | 40.74 | 46.48 | 46.48 | 40.12 | 40.12 | 43.83 | 43.83 | 3.01% | 5,778,000 |
| Apr 4, 2025 | 43.31 | 43.31 | 44.92 | 44.92 | 41.96 | 41.96 | 42.55 | 42.55 | -3.91% | 4,616,283 |
| Apr 3, 2025 | 43.72 | 43.72 | 45.28 | 45.28 | 43.27 | 43.27 | 44.28 | 44.28 | -0.63% | 2,400,932 |
| Apr 2, 2025 | 42.85 | 42.85 | 45.16 | 45.16 | 42.54 | 42.54 | 44.56 | 44.56 | 2.55% | 1,681,740 |
| Apr 1, 2025 | 43.42 | 43.42 | 44.12 | 44.12 | 42.62 | 42.62 | 43.45 | 43.45 | 0.37% | 3,218,100 |
| Mar 31, 2025 | 43.03 | 43.03 | 43.85 | 43.85 | 42.51 | 42.51 | 43.29 | 43.29 | -0.85% | 1,373,138 |
| Mar 28, 2025 | 44.94 | 44.94 | 44.98 | 44.98 | 43.55 | 43.55 | 43.66 | 43.66 | -2.96% | 1,336,911 |
| Mar 27, 2025 | 44.79 | 44.79 | 45.89 | 45.89 | 44.65 | 44.65 | 44.99 | 44.99 | 0.16% | 1,169,178 |
| Mar 26, 2025 | 45.68 | 45.68 | 46.29 | 46.29 | 44.78 | 44.78 | 44.92 | 44.92 | -1.64% | 1,374,090 |
| Mar 25, 2025 | 46.89 | 46.89 | 46.99 | 46.99 | 45.23 | 45.23 | 45.67 | 45.67 | -3.02% | 1,522,315 |
| Mar 24, 2025 | 46.21 | 46.21 | 47.23 | 47.23 | 46.10 | 46.10 | 47.09 | 47.09 | 3.22% | 1,460,270 |
| Mar 21, 2025 | 44.47 | 44.47 | 45.82 | 45.82 | 44.00 | 44.00 | 45.62 | 45.62 | 3.03% | 3,145,381 |
| Mar 20, 2025 | 45.24 | 45.24 | 45.70 | 45.70 | 44.23 | 44.23 | 44.28 | 44.28 | -3.11% | 1,604,645 |
| Mar 19, 2025 | 44.63 | 44.63 | 46.44 | 46.44 | 44.63 | 44.63 | 45.70 | 45.70 | 1.74% | 1,531,800 |
| Mar 18, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 43.75 | 43.75 | 44.92 | 44.92 | -0.58% | 1,862,646 |
| Mar 17, 2025 | 45.56 | 45.56 | 45.96 | 45.96 | 44.94 | 44.94 | 45.18 | 45.18 | 0.40% | 1,956,921 |
| Mar 14, 2025 | 43.54 | 43.54 | 45.04 | 45.04 | 43.29 | 43.29 | 45.00 | 45.00 | 4.55% | 1,704,043 |
| Mar 13, 2025 | 45.31 | 45.31 | 45.73 | 45.73 | 42.06 | 42.06 | 43.04 | 43.04 | -7.14% | 3,358,735 |
| Mar 12, 2025 | 46.37 | 46.37 | 46.99 | 46.99 | 46.00 | 46.00 | 46.35 | 46.35 | 1.00% | 1,524,800 |
| Mar 11, 2025 | 45.16 | 45.16 | 46.34 | 46.34 | 44.45 | 44.45 | 45.89 | 45.89 | 2.05% | 1,800,611 |
| Mar 10, 2025 | 46.27 | 46.27 | 47.52 | 47.52 | 44.50 | 44.50 | 44.97 | 44.97 | -4.44% | 2,823,900 |
| Mar 7, 2025 | 46.24 | 46.24 | 47.94 | 47.94 | 45.54 | 45.54 | 47.06 | 47.06 | 0.90% | 2,374,700 |
| Mar 6, 2025 | 47.40 | 47.40 | 48.25 | 48.25 | 46.21 | 46.21 | 46.64 | 46.64 | -2.08% | 1,732,700 |
| Mar 5, 2025 | 48.85 | 48.85 | 49.14 | 49.14 | 47.49 | 47.49 | 47.63 | 47.63 | -2.36% | 2,088,948 |
| Mar 4, 2025 | 46.66 | 46.66 | 49.52 | 49.52 | 45.80 | 45.80 | 48.78 | 48.78 | 2.59% | 3,663,009 |
| Mar 3, 2025 | 47.36 | 47.36 | 50.17 | 50.17 | 47.22 | 47.22 | 47.55 | 47.55 | 0.30% | 2,152,100 |
| Feb 28, 2025 | 47.85 | 47.85 | 48.96 | 48.96 | 46.55 | 46.55 | 47.41 | 47.41 | -0.86% | 3,106,859 |
| Feb 27, 2025 | 48.10 | 48.10 | 48.71 | 48.71 | 47.56 | 47.56 | 47.82 | 47.82 | -1.40% | 2,339,200 |
| Feb 26, 2025 | 50.11 | 50.11 | 51.03 | 51.03 | 48.09 | 48.09 | 48.50 | 48.50 | -3.35% | 1,969,576 |
| Feb 25, 2025 | 51.14 | 51.14 | 51.32 | 51.32 | 49.14 | 49.14 | 50.18 | 50.18 | -2.15% | 2,017,400 |
| Feb 24, 2025 | 49.04 | 49.04 | 51.91 | 51.91 | 48.56 | 48.56 | 51.28 | 51.28 | 4.10% | 2,407,544 |
| Feb 21, 2025 | 49.82 | 49.82 | 50.98 | 50.98 | 48.76 | 48.76 | 49.26 | 49.26 | -0.50% | 3,339,617 |
| Feb 20, 2025 | 48.00 | 48.00 | 49.72 | 49.72 | 45.94 | 45.94 | 49.51 | 49.51 | -1.92% | 5,327,842 |
| Feb 19, 2025 | 49.57 | 49.57 | 51.35 | 51.35 | 49.25 | 49.25 | 50.48 | 50.48 | 1.71% | 3,356,917 |
| Feb 18, 2025 | 49.80 | 49.80 | 51.45 | 51.45 | 49.44 | 49.44 | 49.63 | 49.63 | 0.65% | 2,973,033 |
| Feb 14, 2025 | 50.63 | 50.63 | 51.60 | 51.60 | 49.20 | 49.20 | 49.31 | 49.31 | -2.53% | 2,249,135 |
| Feb 13, 2025 | 50.90 | 50.90 | 51.75 | 51.75 | 49.77 | 49.77 | 50.59 | 50.59 | 0.50% | 2,023,659 |
| Feb 12, 2025 | 50.38 | 50.38 | 51.14 | 51.14 | 49.96 | 49.96 | 50.34 | 50.34 | -1.41% | 1,427,827 |
| Feb 11, 2025 | 51.91 | 51.91 | 52.17 | 52.17 | 50.88 | 50.88 | 51.06 | 51.06 | -2.52% | 1,986,154 |
| Feb 10, 2025 | 53.91 | 53.91 | 53.94 | 53.94 | 51.73 | 51.73 | 52.38 | 52.38 | -2.15% | 1,281,700 |
| Feb 7, 2025 | 54.32 | 54.32 | 54.88 | 54.88 | 52.43 | 52.43 | 53.53 | 53.53 | -1.38% | 1,716,737 |
| Feb 6, 2025 | 55.73 | 55.73 | 56.21 | 56.21 | 53.72 | 53.72 | 54.28 | 54.28 | -2.69% | 1,228,293 |
| Feb 5, 2025 | 54.66 | 54.66 | 55.95 | 55.95 | 54.35 | 54.35 | 55.78 | 55.78 | 1.88% | 1,440,615 |
| Feb 4, 2025 | 55.86 | 55.86 | 56.25 | 56.25 | 54.23 | 54.23 | 54.75 | 54.75 | -0.89% | 1,408,339 |
| Feb 3, 2025 | 54.82 | 54.82 | 56.12 | 56.12 | 53.99 | 53.99 | 55.24 | 55.24 | -1.45% | 1,322,634 |