5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+45.24%
3 MONTH PERFORMANCE
+87.94%
6 MONTH PERFORMANCE
+85.97%
YEAR-TO-DATE PERFORMANCE
+79.98%
1 YEAR PERFORMANCE
+61.52%
Exact Sciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $101.31 | $101.13 (-0.18%) | $101.37 | $100.99 | 8.68 M | $19.14 B |
| 12/03/2025 | $101.22 | $101.25 (0.03%) | $101.39 | $101.10 | 6.02 M | $19.16 B |
| 12/02/2025 | $101.25 | $101.20 (-0.05%) | $101.43 | $101.10 | 10.32 M | $19.15 B |
| 12/01/2025 | $101.35 | $101.20 (-0.15%) | $101.40 | $101.17 | 10.60 M | $19.15 B |
| 11/28/2025 | $101.43 | $101.29 (-0.14%) | $101.54 | $101.01 | 2.87 M | $19.17 B |
| 11/26/2025 | $101.12 | $101.45 (0.33%) | $101.61 | $101.12 | 6.40 M | $19.20 B |
| 11/25/2025 | $101.00 | $101.13 (0.13%) | $101.15 | $100.98 | 12.32 M | $19.14 B |
| 11/24/2025 | $100.92 | $101.01 (0.09%) | $101.26 | $100.92 | 14.86 M | $19.12 B |
| 11/21/2025 | $100.99 | $100.90 (-0.09%) | $101.04 | $100.75 | 19.38 M | $19.10 B |
| 11/20/2025 | $101.63 | $100.67 (-0.94%) | $101.87 | $100.56 | 67.81 M | $19.05 B |
| 11/19/2025 | $69.50 | $86.18 (24%) | $89.67 | $69.11 | 20.01 M | $16.31 B |
| 11/18/2025 | $66.87 | $69.68 (4.2%) | $70.00 | $66.00 | 3.55 M | $13.19 B |
| 11/17/2025 | $66.42 | $67.15 (1.1%) | $68.79 | $66.38 | 2.36 M | $12.71 B |
| 11/14/2025 | $66.83 | $67.03 (0.3%) | $68.26 | $65.60 | 1.73 M | $12.69 B |
| 11/13/2025 | $67.90 | $67.75 (-0.22%) | $68.98 | $67.54 | 1.93 M | $12.82 B |
| 11/12/2025 | $67.29 | $68.37 (1.6%) | $69.08 | $67.02 | 3.24 M | $12.94 B |
| 11/11/2025 | $66.25 | $67.50 (1.89%) | $68.12 | $66.25 | 2.55 M | $12.78 B |
| 11/10/2025 | $67.59 | $66.58 (-1.49%) | $67.90 | $66.20 | 2.18 M | $12.60 B |
| 11/07/2025 | $66.53 | $66.18 (-0.53%) | $67.27 | $64.92 | 3.01 M | $12.53 B |
| 11/06/2025 | $69.91 | $67.22 (-3.85%) | $70.00 | $66.73 | 2.80 M | $12.72 B |
| 11/05/2025 | $69.38 | $69.63 (0.36%) | $70.36 | $68.65 | 3.98 M | $13.18 B |
| 11/04/2025 | $70.08 | $69.59 (-0.7%) | $72.81 | $67.61 | 8.90 M | $13.17 B |
| 11/03/2025 | $64.90 | $66.98 (3.2%) | $67.31 | $64.02 | 6.36 M | $12.68 B |
| 10/31/2025 | $63.22 | $64.69 (2.33%) | $64.81 | $62.56 | 2.42 M | $12.22 B |
| 10/30/2025 | $62.55 | $63.22 (1.07%) | $64.32 | $62.55 | 1.82 M | $11.94 B |
| 10/29/2025 | $62.54 | $62.74 (0.32%) | $63.94 | $62.54 | 2.04 M | $11.85 B |
| 10/28/2025 | $63.22 | $63.30 (0.13%) | $63.61 | $62.39 | 2.43 M | $11.96 B |
| 10/27/2025 | $64.85 | $63.50 (-2.08%) | $65.00 | $63.30 | 2.99 M | $12.00 B |
| 10/24/2025 | $64.88 | $64.64 (-0.37%) | $65.44 | $64.42 | 1.98 M | $12.21 B |
| 10/23/2025 | $63.37 | $64.85 (2.34%) | $64.93 | $63.05 | 2.17 M | $12.25 B |
| 10/22/2025 | $63.54 | $62.91 (-0.99%) | $64.31 | $62.85 | 2.49 M | $11.88 B |
| 10/21/2025 | $63.19 | $63.41 (0.35%) | $64.21 | $62.50 | 1.65 M | $11.98 B |
| 10/20/2025 | $61.80 | $62.73 (1.5%) | $63.06 | $61.75 | 2.14 M | $11.85 B |
| 10/17/2025 | $61.31 | $61.23 (-0.13%) | $62.11 | $60.90 | 2.15 M | $11.57 B |
| 10/16/2025 | $60.68 | $61.29 (1.01%) | $62.08 | $60.39 | 1.88 M | $11.58 B |
| 10/15/2025 | $61.00 | $60.58 (-0.69%) | $62.31 | $60.56 | 1.98 M | $11.44 B |
| 10/14/2025 | $58.85 | $60.56 (2.91%) | $60.97 | $58.53 | 2.05 M | $11.44 B |
| 10/13/2025 | $58.20 | $59.36 (1.99%) | $59.69 | $57.75 | 2.26 M | $11.21 B |
| 10/10/2025 | $59.60 | $58.34 (-2.11%) | $59.66 | $57.91 | 2.44 M | $11.02 B |
| 10/09/2025 | $59.32 | $59.46 (0.24%) | $60.26 | $59.24 | 1.56 M | $11.23 B |
| 10/08/2025 | $57.93 | $59.32 (2.4%) | $59.84 | $57.93 | 2.22 M | $11.21 B |
| 10/07/2025 | $58.00 | $57.75 (-0.43%) | $58.32 | $57.13 | 1.93 M | $10.91 B |
| 10/06/2025 | $56.72 | $57.63 (1.6%) | $57.85 | $56.38 | 1.89 M | $10.89 B |
| 10/03/2025 | $56.22 | $56.72 (0.89%) | $56.98 | $55.90 | 1.63 M | $10.71 B |
| 10/02/2025 | $56.87 | $56.19 (-1.2%) | $56.93 | $55.56 | 1.75 M | $10.61 B |
| 10/01/2025 | $54.50 | $56.43 (3.54%) | $56.46 | $54.50 | 2.40 M | $10.66 B |
| 09/30/2025 | $53.38 | $54.71 (2.49%) | $54.98 | $53.14 | 2.26 M | $10.33 B |
| 09/29/2025 | $53.29 | $53.38 (0.17%) | $53.71 | $52.85 | 1.84 M | $10.08 B |
| 09/26/2025 | $53.91 | $53.57 (-0.63%) | $54.07 | $53.01 | 2.25 M | $10.12 B |
| 09/25/2025 | $53.09 | $53.68 (1.11%) | $54.74 | $52.39 | 2.56 M | $10.14 B |
| 09/24/2025 | $52.33 | $53.12 (1.51%) | $53.29 | $51.75 | 1.73 M | $10.03 B |
| 09/23/2025 | $53.70 | $52.41 (-2.4%) | $53.96 | $52.26 | 2.21 M | $9.90 B |
| 09/22/2025 | $52.88 | $53.56 (1.29%) | $53.86 | $52.38 | 2.20 M | $10.12 B |
| 09/19/2025 | $53.38 | $53.32 (-0.11%) | $53.40 | $52.68 | 3.10 M | $10.07 B |
| 09/18/2025 | $53.00 | $53.59 (1.11%) | $53.81 | $52.50 | 2.15 M | $10.12 B |
| 09/17/2025 | $52.76 | $52.38 (-0.72%) | $53.63 | $52.11 | 2.23 M | $9.89 B |
| 09/16/2025 | $53.52 | $52.94 (-1.08%) | $53.96 | $52.63 | 2.12 M | $10.00 B |
| 09/15/2025 | $53.94 | $53.43 (-0.95%) | $54.51 | $53.21 | 2.56 M | $10.09 B |
| 09/12/2025 | $56.22 | $53.94 (-4.06%) | $56.33 | $53.88 | 2.32 M | $10.19 B |
| 09/11/2025 | $55.34 | $56.00 (1.19%) | $56.52 | $55.02 | 2.44 M | $10.58 B |
| 09/10/2025 | $55.21 | $54.77 (-0.8%) | $55.66 | $54.10 | 2.56 M | $10.35 B |
| 09/09/2025 | $53.83 | $55.41 (2.94%) | $55.58 | $53.60 | 3.53 M | $10.47 B |
| 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 |
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.
