5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+29.88%
3 MONTH PERFORMANCE
+16.40%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
+7.20%
Exact Sciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $56.64 | $57.16 (0.92%) | $57.36 | $56.25 | 479.60 K | |
| 05/21/2025 | $57.24 | $56.89 (-0.61%) | $57.65 | $56.24 | 3.27 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 |
| 04/11/2025 | $43.63 | $44.45 (1.88%) | $44.49 | $42.24 | 3.10 M | $8.24 B |
| 04/10/2025 | $44.00 | $43.74 (-0.59%) | $44.80 | $42.34 | 2.98 M | $8.11 B |
| 04/09/2025 | $40.18 | $45.50 (13.24%) | $46.15 | $40.18 | 5.15 M | $8.43 B |
| 04/08/2025 | $44.70 | $40.31 (-9.82%) | $45.66 | $39.97 | 4.47 M | $7.47 B |
| 04/07/2025 | $40.74 | $43.83 (7.58%) | $46.48 | $40.12 | 5.78 M | $8.12 B |
| 04/04/2025 | $43.31 | $42.55 (-1.75%) | $44.92 | $41.96 | 4.62 M | $7.89 B |
| 04/03/2025 | $43.72 | $44.28 (1.28%) | $45.28 | $43.27 | 2.40 M | $8.21 B |
| 04/02/2025 | $42.85 | $44.56 (3.99%) | $45.16 | $42.54 | 1.68 M | $8.26 B |
| 04/01/2025 | $43.42 | $43.45 (0.07%) | $44.12 | $42.62 | 3.22 M | $8.05 B |
| 03/31/2025 | $43.03 | $43.29 (0.6%) | $43.85 | $42.51 | 1.37 M | $8.02 B |
| 03/28/2025 | $44.94 | $43.66 (-2.85%) | $44.98 | $43.55 | 1.34 M | $8.09 B |
| 03/27/2025 | $44.79 | $44.99 (0.45%) | $45.89 | $44.65 | 1.17 M | $8.34 B |
| 03/26/2025 | $45.68 | $44.92 (-1.66%) | $46.29 | $44.78 | 1.37 M | $8.32 B |
| 03/25/2025 | $46.89 | $45.67 (-2.6%) | $46.99 | $45.23 | 1.52 M | $8.46 B |
| 03/24/2025 | $46.21 | $47.09 (1.9%) | $47.23 | $46.10 | 1.46 M | $8.73 B |
| 03/21/2025 | $44.47 | $45.62 (2.59%) | $45.82 | $44.00 | 3.15 M | $8.45 B |
| 03/20/2025 | $45.24 | $44.28 (-2.12%) | $45.70 | $44.23 | 1.60 M | $8.21 B |
| 03/19/2025 | $44.63 | $45.70 (2.4%) | $46.44 | $44.63 | 1.53 M | $8.47 B |
| 03/18/2025 | $45.18 | $44.92 (-0.58%) | $45.18 | $43.75 | 1.86 M | $8.32 B |
| 03/17/2025 | $45.56 | $45.18 (-0.83%) | $45.96 | $44.94 | 1.96 M | $8.37 B |
| 03/14/2025 | $43.54 | $45.00 (3.35%) | $45.04 | $43.29 | 1.70 M | $8.34 B |
| 03/13/2025 | $45.31 | $43.04 (-5.01%) | $45.73 | $42.06 | 3.36 M | $7.98 B |
| 03/12/2025 | $46.37 | $46.35 (-0.04%) | $46.99 | $46.00 | 1.52 M | $8.59 B |
| 03/11/2025 | $45.16 | $45.89 (1.62%) | $46.34 | $44.45 | 1.80 M | $8.50 B |
| 03/10/2025 | $46.27 | $44.97 (-2.81%) | $47.52 | $44.50 | 2.82 M | $8.33 B |
| 03/07/2025 | $46.24 | $47.06 (1.77%) | $47.94 | $45.54 | 2.37 M | $8.72 B |
| 03/06/2025 | $47.40 | $46.64 (-1.6%) | $48.25 | $46.21 | 1.73 M | $8.64 B |
| 03/05/2025 | $48.85 | $47.63 (-2.5%) | $49.14 | $47.49 | 2.09 M | $8.83 B |
| 03/04/2025 | $46.66 | $48.78 (4.54%) | $49.52 | $45.80 | 3.66 M | $9.04 B |
| 03/03/2025 | $47.36 | $47.55 (0.4%) | $50.17 | $47.22 | 2.15 M | $8.81 B |
| 02/28/2025 | $47.85 | $47.41 (-0.92%) | $48.96 | $46.55 | 3.11 M | $8.79 B |
| 02/27/2025 | $48.10 | $47.82 (-0.58%) | $48.71 | $47.56 | 2.34 M | $8.86 B |
| 02/26/2025 | $50.11 | $48.50 (-3.21%) | $51.03 | $48.09 | 1.97 M | $8.99 B |
| 02/25/2025 | $51.14 | $50.18 (-1.88%) | $51.32 | $49.14 | 2.02 M | $9.30 B |
| 02/24/2025 | $49.04 | $51.28 (4.57%) | $51.91 | $48.56 | 2.41 M | $9.50 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.
