5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
+16.78%
6 MONTH PERFORMANCE
-11.28%
YEAR-TO-DATE PERFORMANCE
-7.62%
1 YEAR PERFORMANCE
+11.97%
Exact Sciences Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $53.05 | $51.91 (-2.15%) | $53.81 | $51.76 | 1.75 M | $9.70 B |
07/10/2025 | $55.22 | $53.32 (-3.44%) | $55.46 | $52.20 | 3.89 M | $9.96 B |
07/09/2025 | $54.81 | $55.31 (0.91%) | $55.90 | $53.87 | 2.59 M | $10.33 B |
07/08/2025 | $52.45 | $53.54 (2.08%) | $53.58 | $52.00 | 2.68 M | $10.00 B |
07/07/2025 | $53.43 | $52.48 (-1.78%) | $53.68 | $52.31 | 1.75 M | $9.80 B |
07/03/2025 | $53.63 | $53.36 (-0.5%) | $54.23 | $52.90 | 1.67 M | $9.97 B |
07/02/2025 | $54.60 | $53.86 (-1.36%) | $54.74 | $53.37 | 2.39 M | $10.06 B |
07/01/2025 | $52.85 | $54.60 (3.31%) | $55.09 | $52.60 | 2.88 M | $10.20 B |
06/30/2025 | $53.57 | $53.14 (-0.8%) | $53.94 | $52.73 | 2.17 M | $9.93 B |
06/27/2025 | $51.25 | $53.65 (4.68%) | $57.40 | $50.19 | 9.08 M | $10.02 B |
06/26/2025 | $52.39 | $51.81 (-1.11%) | $52.97 | $51.01 | 2.84 M | $9.68 B |
06/25/2025 | $50.93 | $51.92 (1.94%) | $52.16 | $50.09 | 3.23 M | $9.70 B |
06/24/2025 | $52.54 | $51.17 (-2.61%) | $53.00 | $50.70 | 2.50 M | $9.56 B |
06/23/2025 | $52.68 | $52.54 (-0.27%) | $53.20 | $51.05 | 2.27 M | $9.82 B |
06/20/2025 | $52.77 | $53.02 (0.47%) | $53.07 | $52.17 | 3.80 M | $9.90 B |
06/18/2025 | $52.98 | $52.34 (-1.21%) | $53.30 | $51.99 | 2.93 M | $9.78 B |
06/17/2025 | $52.39 | $52.54 (0.29%) | $53.28 | $51.50 | 2.52 M | $9.82 B |
06/16/2025 | $54.30 | $53.30 (-1.84%) | $54.52 | $52.45 | 2.82 M | $9.96 B |
06/13/2025 | $53.20 | $53.52 (0.6%) | $54.21 | $53.08 | 1.27 M | $10.00 B |
06/12/2025 | $55.32 | $54.01 (-2.37%) | $55.50 | $53.36 | 1.92 M | $10.09 B |
06/11/2025 | $56.61 | $55.66 (-1.68%) | $57.14 | $55.16 | 2.71 M | $10.40 B |
06/10/2025 | $54.75 | $56.18 (2.61%) | $56.62 | $54.62 | 3.81 M | $10.50 B |
06/09/2025 | $55.00 | $54.63 (-0.67%) | $55.34 | $53.61 | 1.47 M | $10.21 B |
06/06/2025 | $54.82 | $54.87 (0.09%) | $55.78 | $54.43 | 2.03 M | $10.25 B |
06/05/2025 | $55.02 | $54.38 (-1.16%) | $55.60 | $54.17 | 2.08 M | $10.16 B |
06/04/2025 | $55.03 | $55.17 (0.25%) | $56.00 | $54.59 | 2.06 M | $10.31 B |
06/03/2025 | $55.70 | $54.84 (-1.54%) | $56.02 | $54.35 | 3.52 M | $10.24 B |
06/02/2025 | $56.12 | $56.13 (0.02%) | $56.73 | $54.95 | 2.87 M | $10.49 B |
05/30/2025 | $57.33 | $56.28 (-1.83%) | $57.43 | $56.06 | 13.57 M | $10.51 B |
05/29/2025 | $58.67 | $57.62 (-1.79%) | $58.67 | $57.01 | 2.37 M | $10.76 B |
05/28/2025 | $56.54 | $58.08 (2.72%) | $58.68 | $56.29 | 2.50 M | $10.85 B |
05/27/2025 | $57.04 | $56.56 (-0.84%) | $57.31 | $55.82 | 2.31 M | $10.57 B |
05/23/2025 | $55.78 | $56.95 (2.1%) | $57.32 | $55.26 | 2.06 M | $10.64 B |
05/22/2025 | $56.64 | $56.48 (-0.28%) | $57.38 | $56.01 | 2.68 M | $10.55 B |
05/21/2025 | $57.24 | $56.89 (-0.61%) | $57.66 | $56.24 | 3.32 M | $10.63 B |
05/20/2025 | $56.80 | $57.81 (1.78%) | $57.88 | $56.38 | 2.29 M | $10.80 B |
05/19/2025 | $55.46 | $56.94 (2.67%) | $57.12 | $55.03 | 1.92 M | $10.64 B |
05/16/2025 | $56.38 | $56.42 (0.07%) | $57.70 | $55.55 | 3.21 M | $10.54 B |
05/15/2025 | $54.88 | $56.17 (2.35%) | $56.45 | $53.06 | 4.45 M | $10.49 B |
05/14/2025 | $53.52 | $54.87 (2.52%) | $54.95 | $51.85 | 4.05 M | $10.25 B |
05/13/2025 | $53.25 | $53.67 (0.79%) | $54.52 | $52.50 | 2.34 M | $10.03 B |
05/12/2025 | $53.02 | $53.40 (0.72%) | $53.86 | $52.14 | 1.77 M | $9.98 B |
05/09/2025 | $52.91 | $51.63 (-2.42%) | $53.67 | $51.58 | 1.98 M | $9.65 B |
05/08/2025 | $53.89 | $53.06 (-1.54%) | $53.89 | $52.28 | 1.97 M | $9.91 B |
05/07/2025 | $54.38 | $53.28 (-2.02%) | $54.38 | $52.44 | 3.35 M | $9.95 B |
05/06/2025 | $53.00 | $53.99 (1.87%) | $54.49 | $52.12 | 4.32 M | $10.09 B |
05/05/2025 | $51.30 | $53.33 (3.96%) | $54.37 | $50.72 | 4.06 M | $9.96 B |
05/02/2025 | $52.12 | $51.55 (-1.09%) | $54.71 | $49.94 | 6.91 M | $9.63 B |
05/01/2025 | $45.64 | $47.16 (3.33%) | $47.58 | $45.16 | 4.97 M | $8.81 B |
04/30/2025 | $44.46 | $45.64 (2.65%) | $45.84 | $44.17 | 2.08 M | $8.53 B |
04/29/2025 | $45.80 | $44.79 (-2.21%) | $45.93 | $44.54 | 2.20 M | $8.37 B |
04/28/2025 | $45.99 | $45.59 (-0.87%) | $46.47 | $45.08 | 1.26 M | $8.52 B |
04/25/2025 | $44.78 | $45.46 (1.52%) | $45.79 | $44.50 | 1.09 M | $8.42 B |
04/24/2025 | $44.56 | $45.60 (2.33%) | $45.64 | $44.08 | 1.25 M | $8.45 B |
04/23/2025 | $45.17 | $44.09 (-2.39%) | $46.07 | $43.98 | 1.71 M | $8.17 B |
04/22/2025 | $43.30 | $44.15 (1.96%) | $44.49 | $42.56 | 2.03 M | $8.18 B |
04/21/2025 | $41.36 | $43.10 (4.21%) | $44.17 | $40.80 | 3.93 M | $7.99 B |
04/17/2025 | $41.91 | $41.58 (-0.79%) | $42.81 | $40.83 | 3.16 M | $7.71 B |
04/16/2025 | $43.38 | $42.26 (-2.58%) | $43.74 | $41.87 | 2.90 M | $7.83 B |
04/15/2025 | $43.96 | $43.67 (-0.66%) | $44.58 | $42.91 | 1.58 M | $8.09 B |
04/14/2025 | $45.12 | $44.25 (-1.93%) | $45.30 | $43.71 | 1.83 M | $8.20 B |