5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
-23.59%
6 MONTH PERFORMANCE
+13.42%
YEAR-TO-DATE PERFORMANCE
-5.52%
1 YEAR PERFORMANCE
-19.38%
Exact Sciences Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/21/2025 | $52.51 | $53.20 (1.31%) | $54.86 | $52.37 | 1.12 M | $9.93 B |
01/17/2025 | $50.79 | $51.74 (1.87%) | $52.90 | $50.49 | 2.90 M | $9.56 B |
01/16/2025 | $53.55 | $50.44 (-5.81%) | $53.76 | $49.79 | 6.05 M | $9.32 B |
01/15/2025 | $55.49 | $53.52 (-3.55%) | $56.48 | $53.34 | 3.27 M | $9.89 B |
01/14/2025 | $58.89 | $54.20 (-7.96%) | $59.94 | $53.39 | 3.81 M | $10.02 B |
01/13/2025 | $58.55 | $58.51 (-0.07%) | $60.88 | $55.36 | 2.97 M | $10.81 B |
01/10/2025 | $56.02 | $56.50 (0.86%) | $56.63 | $54.93 | 2.46 M | $10.44 B |
01/08/2025 | $56.98 | $56.68 (-0.53%) | $57.31 | $54.74 | 2.50 M | $10.47 B |
01/07/2025 | $58.62 | $57.10 (-2.59%) | $59.95 | $56.94 | 2.31 M | $10.55 B |
01/06/2025 | $57.76 | $57.80 (0.07%) | $58.39 | $57.29 | 1.66 M | $10.68 B |
01/03/2025 | $57.28 | $57.25 (-0.05%) | $57.59 | $56.43 | 1.46 M | $10.58 B |
01/02/2025 | $57.51 | $56.93 (-1.01%) | $58.80 | $56.30 | 1.27 M | $10.52 B |
12/31/2024 | $56.72 | $56.19 (-0.93%) | $57.11 | $55.94 | 798,942 | $10.38 B |
12/30/2024 | $57.16 | $56.20 (-1.68%) | $57.23 | $55.61 | 1.35 M | $10.39 B |
12/27/2024 | $57.27 | $57.55 (0.49%) | $58.00 | $57.01 | 1.07 M | $10.63 B |
12/26/2024 | $57.86 | $57.48 (-0.66%) | $58.66 | $57.29 | 951,134 | $10.62 B |
12/24/2024 | $58.21 | $58.11 (-0.17%) | $58.95 | $57.64 | 485,100 | $10.74 B |
12/23/2024 | $59.03 | $58.93 (-0.17%) | $59.55 | $58.21 | 924,831 | $10.89 B |
12/20/2024 | $56.04 | $59.40 (6%) | $59.70 | $55.98 | 3.27 M | $10.98 B |
12/19/2024 | $57.27 | $56.11 (-2.03%) | $57.44 | $55.65 | 2.06 M | $10.37 B |
12/18/2024 | $60.07 | $57.38 (-4.48%) | $60.62 | $57.19 | 2.10 M | $10.60 B |
12/17/2024 | $60.98 | $60.37 (-1%) | $62.15 | $60.19 | 2.31 M | $11.16 B |
12/16/2024 | $61.38 | $60.75 (-1.03%) | $61.92 | $60.23 | 1.69 M | $11.23 B |
12/13/2024 | $62.41 | $61.25 (-1.86%) | $63.10 | $60.61 | 1.48 M | $11.32 B |
12/12/2024 | $63.20 | $62.51 (-1.09%) | $64.55 | $62.48 | 2.23 M | $11.55 B |
12/11/2024 | $61.97 | $63.16 (1.92%) | $63.89 | $61.73 | 1.77 M | $11.67 B |
12/10/2024 | $62.03 | $61.58 (-0.73%) | $63.21 | $61.28 | 1.51 M | $11.38 B |
12/09/2024 | $62.62 | $61.80 (-1.31%) | $63.84 | $61.80 | 1.34 M | $11.42 B |
12/06/2024 | $62.74 | $62.46 (-0.45%) | $64.32 | $62.25 | 2.26 M | $11.54 B |
12/05/2024 | $63.53 | $62.61 (-1.45%) | $64.77 | $62.02 | 1.90 M | $11.57 B |
12/04/2024 | $61.01 | $64.14 (5.13%) | $64.56 | $60.62 | 2.63 M | $11.85 B |
12/03/2024 | $61.57 | $60.56 (-1.64%) | $62.26 | $60.52 | 2.56 M | $11.19 B |
12/02/2024 | $61.16 | $61.69 (0.87%) | $61.85 | $60.11 | 1.80 M | $11.40 B |
11/29/2024 | $61.37 | $62.08 (1.16%) | $62.28 | $61.15 | 1.25 M | $11.47 B |
11/27/2024 | $60.41 | $61.69 (2.12%) | $61.95 | $59.87 | 2.50 M | $11.40 B |
11/26/2024 | $60.30 | $60.10 (-0.33%) | $61.22 | $57.80 | 5.86 M | $11.11 B |
11/25/2024 | $53.10 | $55.14 (3.84%) | $55.38 | $52.81 | 3.10 M | $10.19 B |
11/22/2024 | $53.32 | $52.91 (-0.77%) | $54.26 | $52.79 | 2.01 M | $9.78 B |
11/21/2024 | $52.77 | $53.07 (0.57%) | $54.06 | $52.17 | 2.58 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 |