Exelixis Inc. (EXEL)
NASDAQ: EXEL
· Real-Time Price · USD
37.88
0.50 (1.34%)
At close: Sep 05, 2025, 3:59 PM
37.50
-1.00%
After-hours: Sep 05, 2025, 06:32 PM EDT
EXEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.06 | 37.67 | 36.78 | 37.38 | 37.38 | 1.14% | 2,237,401 |
| Sep 3, 2025 | 37.10 | 37.60 | 36.67 | 36.96 | 36.96 | -0.59% | 2,799,800 |
| Sep 2, 2025 | 37.25 | 37.87 | 36.23 | 37.18 | 37.18 | -0.64% | 4,089,846 |
| Aug 29, 2025 | 37.78 | 38.00 | 37.25 | 37.42 | 37.42 | -1.27% | 2,590,286 |
| Aug 28, 2025 | 38.42 | 38.57 | 37.63 | 37.90 | 37.90 | -1.58% | 2,245,164 |
| Aug 27, 2025 | 38.29 | 38.95 | 38.20 | 38.51 | 38.51 | 0.44% | 2,505,355 |
| Aug 26, 2025 | 38.09 | 38.42 | 38.00 | 38.34 | 38.34 | 1.16% | 2,525,800 |
| Aug 25, 2025 | 38.55 | 38.60 | 37.71 | 37.90 | 37.90 | -1.89% | 1,548,876 |
| Aug 22, 2025 | 38.74 | 38.85 | 38.31 | 38.63 | 38.63 | -0.21% | 1,509,940 |
| Aug 21, 2025 | 37.82 | 38.77 | 37.64 | 38.71 | 38.71 | 2.25% | 2,428,828 |
| Aug 20, 2025 | 37.51 | 38.05 | 37.40 | 37.86 | 37.86 | 0.91% | 1,610,224 |
| Aug 19, 2025 | 37.79 | 38.20 | 37.51 | 37.52 | 37.52 | -0.64% | 1,899,007 |
| Aug 18, 2025 | 38.02 | 38.65 | 37.67 | 37.76 | 37.76 | -1.44% | 2,228,986 |
| Aug 15, 2025 | 38.59 | 38.78 | 37.97 | 38.31 | 38.31 | -0.42% | 2,370,600 |
| Aug 14, 2025 | 38.06 | 38.74 | 38.00 | 38.47 | 38.47 | -0.05% | 2,181,241 |
| 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 |