Exelixis Inc. (EXEL)
NASDAQ: EXEL
· Real-Time Price · USD
38.15
-0.32 (-0.83%)
At close: Aug 15, 2025, 1:11 PM
EXEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.06 | 38.74 | 38.00 | 38.47 | 38.47 | -0.05% | 2,180,086 |
| Aug 13, 2025 | 38.04 | 38.78 | 37.83 | 38.49 | 38.49 | 1.42% | 2,539,028 |
| Aug 12, 2025 | 37.52 | 37.98 | 37.01 | 37.95 | 37.95 | 1.44% | 4,284,673 |
| Aug 11, 2025 | 37.60 | 38.12 | 37.27 | 37.41 | 37.41 | -0.82% | 2,117,200 |
| Aug 8, 2025 | 37.14 | 37.91 | 37.10 | 37.72 | 37.72 | 0.88% | 1,906,499 |
| Aug 7, 2025 | 37.76 | 37.81 | 37.16 | 37.39 | 37.39 | -0.85% | 2,654,931 |
| Aug 6, 2025 | 37.24 | 37.74 | 36.80 | 37.71 | 37.71 | 0.67% | 2,718,760 |
| Aug 5, 2025 | 36.47 | 37.58 | 36.37 | 37.46 | 37.46 | 1.77% | 3,806,842 |
| Aug 4, 2025 | 37.41 | 37.58 | 36.45 | 36.81 | 36.81 | -1.21% | 4,383,200 |
| Aug 1, 2025 | 36.22 | 38.09 | 35.88 | 37.26 | 37.26 | 2.87% | 5,806,770 |
| Jul 31, 2025 | 36.69 | 37.67 | 36.12 | 36.22 | 36.22 | -1.71% | 4,879,500 |
| Jul 30, 2025 | 37.14 | 37.98 | 36.85 | 36.85 | 36.85 | -0.24% | 5,148,126 |
| Jul 29, 2025 | 38.26 | 38.50 | 36.81 | 36.94 | 36.94 | -16.78% | 15,744,300 |
| Jul 28, 2025 | 45.75 | 46.43 | 44.14 | 44.39 | 44.39 | -2.65% | 6,615,600 |
| Jul 25, 2025 | 45.21 | 45.72 | 44.83 | 45.60 | 45.60 | 1.81% | 3,573,033 |
| Jul 24, 2025 | 45.29 | 45.75 | 44.71 | 44.79 | 44.79 | -1.34% | 2,191,634 |
| Jul 23, 2025 | 44.47 | 45.50 | 44.24 | 45.40 | 45.40 | 2.09% | 2,353,566 |
| Jul 22, 2025 | 44.29 | 44.84 | 43.86 | 44.47 | 44.47 | 0.47% | 2,286,100 |
| Jul 21, 2025 | 44.50 | 44.91 | 44.17 | 44.26 | 44.26 | -0.47% | 1,796,800 |
| Jul 18, 2025 | 45.14 | 45.14 | 44.07 | 44.47 | 44.47 | -0.89% | 1,772,592 |