-
5 DAY PERFORMANCE
-5.28% -
1 MONTH PERFORMANCE
+7.87% -
3 MONTH PERFORMANCE
+56.12% -
6 MONTH PERFORMANCE
-4.49% -
YEAR-TO-DATE PERFORMANCE
-10.84% -
1 YEAR PERFORMANCE
-4.63%
Exact Sciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $68.00 | $65.96 (-3%) | $68.00 | $65.81 | 1.30 M | $12.16 B |
| 09/26/2024 | $67.79 | $67.94 (0.22%) | $68.60 | $64.85 | 2.84 M | $12.52 B |
| 09/25/2024 | $68.68 | $67.77 (-1.32%) | $68.68 | $66.79 | 1.69 M | $12.49 B |
| 09/24/2024 | $69.85 | $68.73 (-1.6%) | $70.39 | $68.26 | 1.33 M | $12.67 B |
| 09/23/2024 | $70.60 | $69.64 (-1.36%) | $71.14 | $69.31 | 1.65 M | $12.84 B |
| 09/20/2024 | $70.39 | $70.09 (-0.43%) | $70.80 | $68.49 | 6.84 M | $12.92 B |
| 09/19/2024 | $70.98 | $70.83 (-0.21%) | $71.95 | $70.35 | 2.58 M | $13.05 B |
| 09/18/2024 | $68.14 | $69.21 (1.57%) | $70.82 | $67.01 | 1.59 M | $12.76 B |
| 09/17/2024 | $68.74 | $67.99 (-1.09%) | $69.49 | $67.43 | 2.31 M | $12.53 B |
| 09/16/2024 | $66.69 | $69.48 (4.18%) | $69.75 | $66.65 | 5.49 M | $12.81 B |
| 09/13/2024 | $66.43 | $65.54 (-1.34%) | $68.13 | $64.61 | 4.94 M | $12.08 B |
| 09/12/2024 | $65.20 | $67.39 (3.36%) | $67.98 | $64.04 | 6.12 M | $12.42 B |
| 09/11/2024 | $58.46 | $64.12 (9.68%) | $65.51 | $57.51 | 6.38 M | $11.82 B |
| 09/10/2024 | $59.02 | $58.38 (-1.08%) | $59.16 | $57.68 | 1.52 M | $10.76 B |
| 09/09/2024 | $58.59 | $58.79 (0.34%) | $59.99 | $58.28 | 1.67 M | $10.84 B |
| 09/06/2024 | $60.93 | $59.11 (-2.99%) | $61.00 | $58.29 | 1.66 M | $10.89 B |
| 09/05/2024 | $57.37 | $60.91 (6.17%) | $62.24 | $57.15 | 2.90 M | $11.23 B |
| 09/04/2024 | $59.57 | $57.13 (-4.1%) | $59.62 | $56.66 | 1.80 M | $10.53 B |
| 09/03/2024 | $61.81 | $60.01 (-2.91%) | $62.45 | $59.71 | 1.60 M | $11.06 B |
| 08/30/2024 | $62.44 | $61.69 (-1.2%) | $63.92 | $60.81 | 2.20 M | $11.37 B |
| 08/29/2024 | $61.08 | $62.26 (1.93%) | $62.85 | $60.70 | 1.61 M | $11.48 B |
| 08/28/2024 | $60.47 | $61.15 (1.12%) | $62.94 | $59.60 | 2.71 M | $11.27 B |
| 08/27/2024 | $59.75 | $59.89 (0.23%) | $60.41 | $57.85 | 1.33 M | $11.04 B |
| 08/26/2024 | $59.96 | $59.84 (-0.2%) | $60.06 | $58.65 | 2.20 M | $11.03 B |
| 08/23/2024 | $59.16 | $59.70 (0.91%) | $60.67 | $58.28 | 1.69 M | $11.00 B |
| 08/22/2024 | $59.76 | $59.06 (-1.17%) | $60.39 | $58.65 | 1.49 M | $10.89 B |
| 08/21/2024 | $58.91 | $59.68 (1.31%) | $60.59 | $58.72 | 1.75 M | $11.00 B |
| 08/20/2024 | $58.84 | $58.82 (-0.03%) | $59.50 | $57.83 | 977,640 | $10.84 B |
| 08/19/2024 | $58.48 | $58.97 (0.84%) | $59.48 | $58.05 | 1.15 M | $10.87 B |
| 08/16/2024 | $58.33 | $58.75 (0.72%) | $59.51 | $57.92 | 1.37 M | $10.83 B |
| 08/15/2024 | $56.98 | $58.47 (2.61%) | $58.91 | $56.59 | 1.99 M | $10.78 B |
| 08/14/2024 | $58.82 | $56.36 (-4.18%) | $59.16 | $56.16 | 1.95 M | $10.39 B |
| 08/13/2024 | $57.59 | $58.82 (2.14%) | $59.39 | $57.59 | 3.01 M | $10.84 B |
| 08/12/2024 | $57.01 | $57.51 (0.88%) | $57.66 | $55.90 | 1.39 M | $10.60 B |
| 08/09/2024 | $57.26 | $57.01 (-0.44%) | $58.30 | $56.78 | 1.72 M | $10.51 B |
| 08/08/2024 | $56.03 | $57.26 (2.2%) | $58.49 | $55.58 | 1.82 M | $10.55 B |
| 08/07/2024 | $57.55 | $55.99 (-2.71%) | $57.64 | $55.19 | 1.65 M | $10.32 B |
| 08/06/2024 | $55.56 | $55.96 (0.72%) | $57.49 | $55.00 | 2.55 M | $10.31 B |
| 08/05/2024 | $54.73 | $55.77 (1.9%) | $57.34 | $54.04 | 3.30 M | $10.28 B |
| 08/02/2024 | $55.35 | $57.35 (3.61%) | $57.62 | $52.76 | 5.21 M | $10.57 B |
| 08/01/2024 | $55.23 | $57.91 (4.85%) | $58.18 | $52.31 | 10.96 M | $10.67 B |
| 07/31/2024 | $47.20 | $45.68 (-3.22%) | $47.25 | $45.32 | 3.46 M | $8.42 B |
| 07/30/2024 | $45.68 | $46.58 (1.97%) | $47.30 | $45.35 | 3.06 M | $8.59 B |
| 07/29/2024 | $44.00 | $45.56 (3.55%) | $45.88 | $43.67 | 4.09 M | $8.40 B |
| 07/26/2024 | $48.53 | $45.30 (-6.66%) | $49.36 | $45.22 | 3.75 M | $8.26 B |
| 07/25/2024 | $47.66 | $48.36 (1.47%) | $49.44 | $47.53 | 3.47 M | $8.82 B |
| 07/24/2024 | $49.18 | $47.85 (-2.7%) | $49.80 | $47.22 | 2.12 M | $8.73 B |
| 07/23/2024 | $47.54 | $49.40 (3.91%) | $50.08 | $47.25 | 2.43 M | $9.01 B |
| 07/22/2024 | $47.44 | $48.17 (1.54%) | $48.47 | $47.24 | 1.96 M | $8.78 B |
| 07/19/2024 | $47.82 | $46.81 (-2.11%) | $48.92 | $46.78 | 2.40 M | $8.54 B |
| 07/18/2024 | $48.75 | $47.56 (-2.44%) | $49.97 | $47.27 | 2.33 M | $8.67 B |
| 07/17/2024 | $48.80 | $49.37 (1.17%) | $50.26 | $48.50 | 2.01 M | $9.00 B |
| 07/16/2024 | $47.43 | $49.67 (4.72%) | $49.88 | $46.84 | 2.77 M | $9.06 B |
| 07/15/2024 | $46.52 | $47.05 (1.14%) | $47.85 | $46.30 | 1.85 M | $8.58 B |
| 07/12/2024 | $45.52 | $46.36 (1.85%) | $46.95 | $45.06 | 2.38 M | $8.45 B |
| 07/11/2024 | $46.31 | $44.84 (-3.17%) | $46.90 | $43.48 | 4.83 M | $8.18 B |
| 07/10/2024 | $44.10 | $45.33 (2.79%) | $45.72 | $43.89 | 1.72 M | $8.27 B |
| 07/09/2024 | $44.56 | $44.09 (-1.05%) | $45.53 | $43.68 | 1.91 M | $8.04 B |
| 07/08/2024 | $44.54 | $45.19 (1.46%) | $45.87 | $44.39 | 2.99 M | $8.24 B |
| 07/05/2024 | $43.18 | $44.57 (3.22%) | $44.71 | $42.74 | 1.62 M | $8.13 B |
| 07/03/2024 | $43.61 | $43.19 (-0.96%) | $43.83 | $42.82 | 883,671 | $7.88 B |
| 07/02/2024 | $42.37 | $43.17 (1.89%) | $43.25 | $41.89 | 1.87 M | $7.87 B |
| 07/01/2024 | $42.21 | $42.43 (0.52%) | $43.88 | $42.08 | 1.62 M | $7.74 B |
| 06/28/2024 | $44.26 | $42.25 (-4.54%) | $44.41 | $42.13 | 4.13 M | $7.70 B |