5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+31.47%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+14.51%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-8.33%
Exact Sciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $53.91 | $53.89 (-0.04%) | $53.97 | $52.16 | 2.81 M | $10.18 B |
| 09/05/2025 | $51.49 | $53.81 (4.51%) | $54.36 | $51.18 | 4.19 M | $10.16 B |
| 09/04/2025 | $51.24 | $51.41 (0.33%) | $52.76 | $50.88 | 6.82 M | $9.71 B |
| 09/03/2025 | $48.33 | $49.27 (1.94%) | $49.50 | $47.81 | 2.80 M | $9.31 B |
| 09/02/2025 | $47.43 | $48.01 (1.22%) | $48.41 | $47.28 | 2.32 M | $9.07 B |
| 08/29/2025 | $46.95 | $47.42 (1%) | $47.45 | $46.30 | 3.32 M | $8.96 B |
| 08/28/2025 | $47.00 | $46.95 (-0.11%) | $47.76 | $46.88 | 2.28 M | $8.87 B |
| 08/27/2025 | $46.20 | $46.71 (1.1%) | $47.47 | $46.16 | 2.15 M | $8.82 B |
| 08/26/2025 | $45.74 | $46.11 (0.81%) | $46.74 | $45.72 | 2.22 M | $8.71 B |
| 08/25/2025 | $47.08 | $45.66 (-3.02%) | $47.24 | $45.38 | 1.79 M | $8.63 B |
| 08/22/2025 | $46.96 | $47.47 (1.09%) | $47.86 | $46.57 | 2.02 M | $8.97 B |
| 08/21/2025 | $46.69 | $46.68 (-0.02%) | $47.18 | $46.27 | 2.14 M | $8.82 B |
| 08/20/2025 | $45.45 | $47.00 (3.41%) | $47.09 | $44.90 | 3.79 M | $8.88 B |
| 08/19/2025 | $45.35 | $45.68 (0.73%) | $46.57 | $45.00 | 2.87 M | $8.63 B |
| 08/18/2025 | $45.43 | $45.09 (-0.75%) | $45.85 | $44.80 | 2.85 M | $8.52 B |
| 08/15/2025 | $45.73 | $45.60 (-0.28%) | $46.26 | $44.79 | 3.89 M | $8.61 B |
| 08/14/2025 | $44.74 | $44.99 (0.56%) | $45.08 | $43.67 | 4.09 M | $8.50 B |
| 08/13/2025 | $42.02 | $44.91 (6.88%) | $45.45 | $42.02 | 5.27 M | $8.48 B |
| 08/12/2025 | $41.20 | $41.74 (1.31%) | $41.91 | $41.15 | 3.51 M | $7.88 B |
| 08/11/2025 | $40.87 | $40.91 (0.1%) | $41.57 | $40.55 | 4.50 M | $7.73 B |
| 08/08/2025 | $43.53 | $40.99 (-5.84%) | $44.21 | $40.95 | 6.21 M | $7.74 B |
| 08/07/2025 | $39.00 | $43.16 (10.67%) | $43.51 | $38.81 | 17.86 M | $8.15 B |
| 08/06/2025 | $47.33 | $46.91 (-0.89%) | $47.58 | $46.06 | 4.24 M | $8.86 B |
| 08/05/2025 | $46.74 | $47.36 (1.33%) | $48.02 | $46.30 | 2.37 M | $8.95 B |
| 08/04/2025 | $47.66 | $46.83 (-1.74%) | $48.24 | $46.16 | 2.91 M | $8.85 B |
| 08/01/2025 | $46.58 | $47.76 (2.53%) | $47.94 | $46.50 | 2.54 M | $9.02 B |
| 07/31/2025 | $46.31 | $46.95 (1.38%) | $49.57 | $46.06 | 4.30 M | $8.87 B |
| 07/30/2025 | $47.62 | $46.80 (-1.72%) | $47.72 | $46.63 | 1.88 M | $8.84 B |
| 07/29/2025 | $48.07 | $47.54 (-1.1%) | $48.07 | $46.97 | 2.16 M | $8.98 B |
| 07/28/2025 | $48.65 | $48.04 (-1.25%) | $49.06 | $47.90 | 1.60 M | $9.07 B |
| 07/25/2025 | $48.87 | $48.49 (-0.78%) | $49.22 | $48.33 | 1.24 M | $9.16 B |
| 07/24/2025 | $48.50 | $48.77 (0.56%) | $49.93 | $48.26 | 2.46 M | $9.21 B |
| 07/23/2025 | $49.88 | $48.41 (-2.95%) | $50.28 | $48.15 | 2.13 M | $9.14 B |
| 07/22/2025 | $48.51 | $49.83 (2.72%) | $50.46 | $48.19 | 2.57 M | $9.41 B |
| 07/21/2025 | $50.72 | $48.36 (-4.65%) | $50.77 | $48.32 | 2.25 M | $9.14 B |
| 07/18/2025 | $52.80 | $50.46 (-4.43%) | $52.82 | $50.28 | 2.15 M | $9.53 B |
| 07/17/2025 | $53.57 | $52.21 (-2.54%) | $53.95 | $52.17 | 1.69 M | $9.86 B |
| 07/16/2025 | $53.19 | $53.67 (0.9%) | $53.79 | $52.20 | 1.57 M | $10.14 B |
| 07/15/2025 | $54.25 | $52.99 (-2.32%) | $54.85 | $52.76 | 2.62 M | $10.01 B |
| 07/14/2025 | $51.38 | $54.30 (5.68%) | $54.47 | $51.37 | 2.26 M | $10.26 B |
| 07/11/2025 | $53.05 | $51.91 (-2.15%) | $53.81 | $51.76 | 1.75 M | $9.81 B |
| 07/10/2025 | $55.22 | $53.32 (-3.44%) | $55.46 | $52.20 | 3.89 M | $10.07 B |
| 07/09/2025 | $54.81 | $55.31 (0.91%) | $55.90 | $53.87 | 2.59 M | $10.45 B |
| 07/08/2025 | $52.45 | $53.54 (2.08%) | $53.58 | $52.00 | 2.68 M | $10.11 B |
| 07/07/2025 | $53.43 | $52.48 (-1.78%) | $53.68 | $52.31 | 1.75 M | $9.91 B |
| 07/03/2025 | $53.63 | $53.36 (-0.5%) | $54.23 | $52.90 | 1.67 M | $10.08 B |
| 07/02/2025 | $54.60 | $53.86 (-1.36%) | $54.74 | $53.37 | 2.39 M | $10.17 B |
| 07/01/2025 | $52.85 | $54.60 (3.31%) | $55.09 | $52.60 | 2.88 M | $10.31 B |
| 06/30/2025 | $53.57 | $53.14 (-0.8%) | $53.94 | $52.73 | 2.17 M | $10.04 B |
| 06/27/2025 | $51.25 | $53.65 (4.68%) | $57.40 | $50.19 | 9.08 M | $10.13 B |
| 06/26/2025 | $52.39 | $51.81 (-1.11%) | $52.97 | $51.01 | 2.84 M | $9.79 B |
| 06/25/2025 | $50.93 | $51.92 (1.94%) | $52.16 | $50.09 | 3.23 M | $9.81 B |
| 06/24/2025 | $52.54 | $51.17 (-2.61%) | $53.00 | $50.70 | 2.50 M | $9.67 B |
| 06/23/2025 | $52.68 | $52.54 (-0.27%) | $53.20 | $51.05 | 2.27 M | $9.92 B |
| 06/20/2025 | $52.77 | $53.02 (0.47%) | $53.07 | $52.17 | 3.80 M | $10.02 B |
| 06/18/2025 | $52.98 | $52.34 (-1.21%) | $53.30 | $51.99 | 2.93 M | $9.89 B |
| 06/17/2025 | $52.39 | $52.54 (0.29%) | $53.28 | $51.50 | 2.52 M | $9.92 B |
| 06/16/2025 | $54.30 | $53.30 (-1.84%) | $54.52 | $52.45 | 2.82 M | $10.07 B |
| 06/13/2025 | $53.20 | $53.52 (0.6%) | $54.21 | $53.08 | 1.27 M | $10.11 B |
| 06/12/2025 | $55.32 | $54.01 (-2.37%) | $55.50 | $53.36 | 1.92 M | $10.20 B |
| 06/11/2025 | $56.61 | $55.66 (-1.68%) | $57.14 | $55.16 | 2.71 M | $10.51 B |
| 06/10/2025 | $54.75 | $56.18 (2.61%) | $56.62 | $54.62 | 3.81 M | $10.61 B |
| 06/09/2025 | $55.00 | $54.63 (-0.67%) | $55.34 | $53.61 | 1.47 M | $10.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
