Exact Sciences Corporatio... (EXAS)
NASDAQ: EXAS
· Real-Time Price · USD
53.81
2.40 (4.67%)
At close: Sep 05, 2025, 3:59 PM
53.42
-0.72%
After-hours: Sep 05, 2025, 06:17 PM EDT
EXAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.49 | 54.36 | 51.18 | 53.81 | 53.81 | 4.67% | 4,098,003 |
| Sep 4, 2025 | 51.24 | 52.76 | 50.88 | 51.41 | 51.41 | 4.34% | 6,815,935 |
| Sep 3, 2025 | 48.33 | 49.50 | 47.81 | 49.27 | 49.27 | 2.62% | 2,799,471 |
| Sep 2, 2025 | 47.43 | 48.41 | 47.28 | 48.01 | 48.01 | 1.24% | 2,316,431 |
| Aug 29, 2025 | 46.95 | 47.45 | 46.30 | 47.42 | 47.42 | 1.00% | 3,318,600 |
| Aug 28, 2025 | 47.00 | 47.76 | 46.88 | 46.95 | 46.95 | 0.51% | 2,281,951 |
| Aug 27, 2025 | 46.20 | 47.47 | 46.16 | 46.71 | 46.71 | 1.30% | 2,146,233 |
| Aug 26, 2025 | 45.74 | 46.74 | 45.72 | 46.11 | 46.11 | 0.99% | 2,215,422 |
| Aug 25, 2025 | 47.08 | 47.24 | 45.38 | 45.66 | 45.66 | -3.81% | 1,792,624 |
| Aug 22, 2025 | 46.96 | 47.86 | 46.57 | 47.47 | 47.47 | 1.69% | 2,023,821 |
| Aug 21, 2025 | 46.69 | 47.18 | 46.27 | 46.68 | 46.68 | -0.68% | 2,135,800 |
| Aug 20, 2025 | 45.45 | 47.09 | 44.90 | 47.00 | 47.00 | 2.89% | 3,785,401 |
| Aug 19, 2025 | 45.35 | 46.57 | 45.00 | 45.68 | 45.68 | 1.31% | 2,866,823 |
| Aug 18, 2025 | 45.43 | 45.85 | 44.80 | 45.09 | 45.09 | -1.12% | 2,851,652 |
| Aug 15, 2025 | 45.73 | 46.26 | 44.79 | 45.60 | 45.60 | 1.36% | 3,885,930 |
| Aug 14, 2025 | 44.74 | 45.08 | 43.67 | 44.99 | 44.99 | 0.18% | 4,090,178 |
| 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 |