Exelixis Inc. (EXEL)
36.23
-0.69 (-1.87%)
At close: Apr 01, 2025, 1:54 PM
Exelixis Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.23 | 37.12 | 35.57 | 36.92 | 0.22 | 0.60% | 3,119,164 |
| Mar 28, 2025 | 36.78 | 36.94 | 36.25 | 36.70 | -0.14 | -0.38% | 1,259,600 |
| Mar 27, 2025 | 37.25 | 38.16 | 36.82 | 36.84 | -0.17 | -0.46% | 2,903,147 |
| Mar 26, 2025 | 38.00 | 38.41 | 36.71 | 37.01 | -0.70 | -1.86% | 2,448,100 |
| Mar 25, 2025 | 37.73 | 38.22 | 37.17 | 37.71 | -0.01 | -0.03% | 2,520,419 |
| Mar 24, 2025 | 37.41 | 37.86 | 37.03 | 37.72 | 0.76 | 2.06% | 2,130,900 |
| Mar 21, 2025 | 36.92 | 37.99 | 36.68 | 36.96 | -0.22 | -0.59% | 7,319,112 |
| Mar 20, 2025 | 36.99 | 37.63 | 36.96 | 37.18 | 0.12 | 0.32% | 2,996,500 |
| Mar 19, 2025 | 36.25 | 37.23 | 36.23 | 37.06 | 0.70 | 1.93% | 2,431,000 |
| Mar 18, 2025 | 36.97 | 37.25 | 36.07 | 36.36 | -0.66 | -1.78% | 1,934,009 |
| Mar 17, 2025 | 36.91 | 37.23 | 36.62 | 37.02 | 0.37 | 1.01% | 2,119,412 |
| Mar 14, 2025 | 36.78 | 37.38 | 36.41 | 36.65 | -0.15 | -0.41% | 1,994,311 |
| Mar 13, 2025 | 37.25 | 37.73 | 36.77 | 36.80 | -0.40 | -1.08% | 2,418,408 |
| Mar 12, 2025 | 37.04 | 37.32 | 36.68 | 37.20 | 0.27 | 0.73% | 2,752,000 |
| Mar 11, 2025 | 38.94 | 39.01 | 36.63 | 36.93 | -2.23 | -5.69% | 3,281,808 |
| Mar 10, 2025 | 38.24 | 40.02 | 38.24 | 39.16 | 0.58 | 1.50% | 3,878,700 |
| Mar 7, 2025 | 38.02 | 39.00 | 38.02 | 38.58 | 0.37 | 0.97% | 1,838,367 |
| Mar 6, 2025 | 38.23 | 38.57 | 37.26 | 38.21 | -0.44 | -1.14% | 2,106,798 |
| Mar 5, 2025 | 38.14 | 38.73 | 38.11 | 38.65 | 0.36 | 0.94% | 2,513,991 |
| Mar 4, 2025 | 38.51 | 38.95 | 38.05 | 38.29 | -0.26 | -0.67% | 2,822,467 |
| Mar 3, 2025 | 38.80 | 39.30 | 38.04 | 38.55 | -0.14 | -0.36% | 3,792,000 |
| Feb 28, 2025 | 37.96 | 38.72 | 37.62 | 38.69 | 1.04 | 2.76% | 3,720,600 |
| Feb 27, 2025 | 37.61 | 38.43 | 37.60 | 37.65 | 0.12 | 0.32% | 2,522,384 |
| Feb 26, 2025 | 37.05 | 37.64 | 36.95 | 37.53 | 0.61 | 1.65% | 1,999,730 |
| Feb 25, 2025 | 37.25 | 37.57 | 36.16 | 36.92 | -0.21 | -0.57% | 2,420,100 |
| Feb 24, 2025 | 36.39 | 37.24 | 36.06 | 37.13 | 0.28 | 0.76% | 3,440,840 |
| Feb 21, 2025 | 36.10 | 37.05 | 35.88 | 36.85 | 1.76 | 5.02% | 3,490,895 |
| Feb 20, 2025 | 34.95 | 35.17 | 34.50 | 35.09 | 0.02 | 0.06% | 1,783,423 |
| Feb 19, 2025 | 34.16 | 35.46 | 34.07 | 35.07 | 0.87 | 2.54% | 2,825,730 |
| Feb 18, 2025 | 35.08 | 35.37 | 34.01 | 34.20 | -0.80 | -2.29% | 2,492,776 |
| Feb 14, 2025 | 34.37 | 35.29 | 34.18 | 35.00 | 0.51 | 1.48% | 2,855,000 |
| Feb 13, 2025 | 32.92 | 34.60 | 32.84 | 34.49 | 1.69 | 5.15% | 3,538,821 |
| Feb 12, 2025 | 33.20 | 35.37 | 32.72 | 32.80 | -0.01 | -0.03% | 4,914,714 |
| Feb 11, 2025 | 33.38 | 33.61 | 32.40 | 32.81 | -0.69 | -2.06% | 2,181,928 |
| Feb 10, 2025 | 33.55 | 34.24 | 33.42 | 33.50 | 0.02 | 0.06% | 2,529,303 |
| Feb 7, 2025 | 33.60 | 33.80 | 33.10 | 33.48 | -0.19 | -0.56% | 1,491,200 |
| Feb 6, 2025 | 33.57 | 33.87 | 33.35 | 33.67 | 0.12 | 0.36% | 1,577,934 |
| Feb 5, 2025 | 33.39 | 33.60 | 33.21 | 33.55 | 0.43 | 1.30% | 1,570,600 |
| Feb 4, 2025 | 33.35 | 33.60 | 32.95 | 33.12 | 0.24 | 0.73% | 1,549,359 |
| Feb 3, 2025 | 32.80 | 33.33 | 32.44 | 32.88 | -0.27 | -0.81% | 1,981,100 |
| Jan 31, 2025 | 32.92 | 33.65 | 32.92 | 33.15 | 0.22 | 0.67% | 2,421,500 |
| Jan 30, 2025 | 33.22 | 33.32 | 32.74 | 32.93 | -0.03 | -0.09% | 2,152,041 |
| Jan 29, 2025 | 32.74 | 33.22 | 32.59 | 32.96 | 0.36 | 1.10% | 2,249,140 |
| Jan 28, 2025 | 32.43 | 33.06 | 32.30 | 32.60 | -0.13 | -0.40% | 2,986,412 |
| Jan 27, 2025 | 32.92 | 33.50 | 32.44 | 32.73 | 0.35 | 1.08% | 3,087,373 |
| Jan 24, 2025 | 33.49 | 33.59 | 31.90 | 32.38 | -1.75 | -5.13% | 3,627,847 |
| Jan 23, 2025 | 33.00 | 34.25 | 32.55 | 34.13 | 1.25 | 3.80% | 2,895,295 |
| Jan 22, 2025 | 36.44 | 36.66 | 32.73 | 32.88 | -3.55 | -9.74% | 3,833,800 |
| Jan 21, 2025 | 36.44 | 36.90 | 35.91 | 36.43 | 0.23 | 0.64% | 2,210,903 |
| Jan 17, 2025 | 36.76 | 36.92 | 35.99 | 36.20 | -0.35 | -0.96% | 2,865,000 |