Exelixis Inc. (EXEL)
NASDAQ: EXEL
· Real-Time Price · USD
39.04
0.35 (0.90%)
At close: Sep 26, 2025, 3:59 PM
39.05
0.03%
After-hours: Sep 26, 2025, 06:55 PM EDT
EXEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.73 | 39.24 | 38.57 | 39.04 | 39.04 | 0.90% | 1,621,435 |
| Sep 25, 2025 | 38.83 | 38.91 | 38.35 | 38.69 | 38.69 | -0.57% | 1,770,600 |
| Sep 24, 2025 | 39.70 | 39.99 | 38.56 | 38.91 | 38.91 | -2.26% | 2,014,263 |
| Sep 23, 2025 | 39.59 | 39.96 | 39.47 | 39.81 | 39.81 | 0.58% | 1,460,301 |
| Sep 22, 2025 | 40.00 | 40.66 | 39.55 | 39.58 | 39.58 | -1.30% | 2,062,452 |
| Sep 19, 2025 | 40.24 | 40.55 | 39.87 | 40.10 | 40.10 | -0.87% | 7,751,559 |
| Sep 18, 2025 | 40.54 | 40.59 | 39.90 | 40.45 | 40.45 | 0.02% | 2,750,619 |
| Sep 17, 2025 | 39.66 | 40.78 | 39.32 | 40.44 | 40.44 | 3.32% | 2,664,210 |
| Sep 16, 2025 | 39.09 | 39.57 | 38.61 | 39.14 | 39.14 | 0.33% | 1,718,511 |
| Sep 15, 2025 | 39.12 | 39.17 | 38.37 | 39.01 | 39.01 | -0.36% | 2,333,921 |
| Sep 12, 2025 | 38.73 | 39.27 | 38.59 | 39.15 | 39.15 | 0.20% | 2,475,746 |
| Sep 11, 2025 | 37.78 | 39.09 | 37.57 | 39.07 | 39.07 | 3.63% | 2,620,548 |
| Sep 10, 2025 | 38.28 | 38.50 | 37.57 | 37.70 | 37.70 | -1.52% | 2,550,782 |
| Sep 9, 2025 | 37.71 | 38.38 | 36.78 | 38.28 | 38.28 | 1.57% | 1,807,310 |
| Sep 8, 2025 | 37.75 | 37.76 | 37.16 | 37.69 | 37.69 | -0.50% | 1,884,450 |
| Sep 5, 2025 | 37.51 | 37.93 | 37.22 | 37.88 | 37.88 | 1.34% | 2,524,556 |
| Sep 4, 2025 | 37.06 | 37.67 | 36.78 | 37.38 | 37.38 | 1.14% | 2,272,600 |
| 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 |