-
5 DAY PERFORMANCE
+8.17% -
1 MONTH PERFORMANCE
-24.40% -
3 MONTH PERFORMANCE
-9.65% -
6 MONTH PERFORMANCE
-0.24% -
YEAR-TO-DATE PERFORMANCE
-27.87% -
1 YEAR PERFORMANCE
-18.38%
Exact Sciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $53.32 | $53.09 (-0.43%) | $53.79 | $52.85 | 194,463 | |
| 11/21/2024 | $52.77 | $53.07 (0.57%) | $54.06 | $52.17 | 2.50 M | $9.81 B |
| 11/20/2024 | $54.14 | $52.70 (-2.66%) | $54.39 | $51.71 | 2.14 M | $9.74 B |
| 11/19/2024 | $49.47 | $53.92 (9%) | $54.55 | $49.29 | 2.89 M | $9.96 B |
| 11/18/2024 | $48.98 | $49.54 (1.14%) | $50.00 | $48.82 | 2.44 M | $9.15 B |
| 11/15/2024 | $50.90 | $49.33 (-3.08%) | $50.96 | $48.72 | 2.49 M | $9.12 B |
| 11/14/2024 | $50.10 | $50.93 (1.66%) | $51.69 | $49.17 | 3.14 M | $9.41 B |
| 11/13/2024 | $50.24 | $50.73 (0.98%) | $52.32 | $49.24 | 7.09 M | $9.37 B |
| 11/12/2024 | $50.61 | $50.16 (-0.89%) | $51.00 | $48.02 | 4.19 M | $9.27 B |
| 11/11/2024 | $51.08 | $51.33 (0.49%) | $51.95 | $50.36 | 3.59 M | $9.49 B |
| 11/08/2024 | $53.14 | $51.48 (-3.12%) | $53.94 | $50.90 | 4.69 M | $9.51 B |
| 11/07/2024 | $54.85 | $53.23 (-2.95%) | $56.01 | $51.93 | 4.75 M | $9.84 B |
| 11/06/2024 | $55.70 | $54.72 (-1.76%) | $56.36 | $50.21 | 16.78 M | $10.11 B |
| 11/05/2024 | $70.56 | $71.51 (1.35%) | $72.83 | $70.24 | 4.10 M | $13.21 B |
| 11/04/2024 | $69.53 | $71.13 (2.3%) | $72.62 | $69.53 | 1.72 M | $13.14 B |
| 11/01/2024 | $68.77 | $69.80 (1.5%) | $70.16 | $67.57 | 2.47 M | $12.87 B |
| 10/31/2024 | $70.28 | $68.93 (-1.92%) | $70.64 | $68.38 | 1.47 M | $12.70 B |
| 10/30/2024 | $69.86 | $70.46 (0.86%) | $71.75 | $69.38 | 1.08 M | $12.99 B |
| 10/29/2024 | $69.69 | $69.64 (-0.07%) | $70.05 | $68.61 | 1.29 M | $12.84 B |
| 10/28/2024 | $69.66 | $69.35 (-0.45%) | $70.45 | $69.05 | 1.61 M | $12.78 B |
| 10/25/2024 | $70.20 | $69.11 (-1.55%) | $70.82 | $68.91 | 864,900 | $12.74 B |
| 10/24/2024 | $70.51 | $70.26 (-0.35%) | $71.49 | $69.99 | 850,100 | $12.95 B |
| 10/23/2024 | $70.56 | $70.27 (-0.41%) | $71.43 | $69.18 | 1.08 M | $12.95 B |
| 10/22/2024 | $68.70 | $70.58 (2.74%) | $71.36 | $68.30 | 1.20 M | $13.01 B |
| 10/21/2024 | $71.05 | $69.48 (-2.21%) | $71.61 | $69.01 | 1.21 M | $12.81 B |
| 10/18/2024 | $69.64 | $71.93 (3.29%) | $71.99 | $69.31 | 2.95 M | $13.26 B |
| 10/17/2024 | $70.57 | $69.23 (-1.9%) | $70.65 | $68.55 | 1.32 M | $12.76 B |
| 10/16/2024 | $69.92 | $70.62 (1%) | $71.50 | $69.62 | 1.18 M | $13.02 B |
| 10/15/2024 | $70.89 | $69.95 (-1.33%) | $71.19 | $69.31 | 1.26 M | $12.89 B |
| 10/14/2024 | $70.67 | $70.89 (0.31%) | $71.46 | $70.11 | 1.20 M | $13.07 B |
| 10/11/2024 | $69.45 | $70.96 (2.17%) | $70.99 | $69.17 | 1.18 M | $13.08 B |
| 10/10/2024 | $67.93 | $69.34 (2.08%) | $69.53 | $67.04 | 1.39 M | $12.78 B |
| 10/09/2024 | $68.54 | $68.52 (-0.03%) | $70.39 | $68.01 | 1.34 M | $12.63 B |
| 10/08/2024 | $69.36 | $68.57 (-1.14%) | $70.12 | $67.74 | 1.59 M | $12.64 B |
| 10/07/2024 | $68.30 | $69.25 (1.39%) | $69.41 | $67.41 | 1.50 M | $12.76 B |
| 10/04/2024 | $67.70 | $68.36 (0.97%) | $68.41 | $66.39 | 2.01 M | $12.60 B |
| 10/03/2024 | $66.62 | $66.41 (-0.32%) | $67.79 | $66.33 | 1.51 M | $12.24 B |
| 10/02/2024 | $67.64 | $66.90 (-1.09%) | $67.74 | $66.39 | 2.16 M | $12.33 B |
| 10/01/2024 | $67.75 | $68.04 (0.43%) | $68.47 | $66.39 | 1.96 M | $12.54 B |
| 09/30/2024 | $65.82 | $68.12 (3.49%) | $68.17 | $65.10 | 1.63 M | $12.56 B |
| 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 |