5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+19.94%
6 MONTH PERFORMANCE
+126.27%
YEAR-TO-DATE PERFORMANCE
+1.77%
1 YEAR PERFORMANCE
+104.75%
Exact Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $103.31 | $103.36 (0.05%) | $103.42 | $103.26 | 2.32 M | $19.61 B |
| 02/17/2026 | $103.20 | $103.31 (0.11%) | $103.41 | $103.14 | 1.74 M | $19.60 B |
| 02/13/2026 | $103.23 | $103.24 (0.01%) | $103.43 | $103.15 | 2.12 M | $19.59 B |
| 02/12/2026 | $103.39 | $103.23 (-0.15%) | $103.46 | $103.19 | 2.09 M | $19.59 B |
| 02/11/2026 | $103.46 | $103.43 (-0.03%) | $103.50 | $103.35 | 1.36 M | $19.62 B |
| 02/10/2026 | $103.40 | $103.35 (-0.05%) | $103.54 | $103.22 | 2.02 M | $19.61 B |
| 02/09/2026 | $103.10 | $103.32 (0.21%) | $103.36 | $103.06 | 2.67 M | $19.55 B |
| 02/06/2026 | $102.75 | $103.18 (0.42%) | $103.42 | $102.34 | 4.73 M | $19.53 B |
| 02/05/2026 | $102.33 | $102.66 (0.32%) | $102.73 | $102.33 | 3.22 M | $19.43 B |
| 02/04/2026 | $102.69 | $102.27 (-0.41%) | $102.69 | $102.13 | 2.71 M | $19.36 B |
| 02/03/2026 | $102.52 | $102.51 (-0.01%) | $102.70 | $102.48 | 1.44 M | $19.40 B |
| 02/02/2026 | $102.42 | $102.50 (0.08%) | $102.55 | $102.40 | 1.02 M | $19.40 B |
| 01/30/2026 | $102.32 | $102.34 (0.02%) | $102.56 | $102.31 | 2.47 M | $19.37 B |
| 01/29/2026 | $102.25 | $102.30 (0.05%) | $102.41 | $102.12 | 1.87 M | $19.36 B |
| 01/28/2026 | $102.32 | $102.25 (-0.07%) | $102.45 | $102.15 | 2.48 M | $19.35 B |
| 01/27/2026 | $102.55 | $102.34 (-0.2%) | $102.59 | $102.33 | 2.99 M | $19.37 B |
| 01/26/2026 | $102.23 | $102.51 (0.27%) | $102.59 | $102.17 | 1.68 M | $19.40 B |
| 01/23/2026 | $102.41 | $102.26 (-0.15%) | $102.48 | $102.14 | 1.86 M | $19.35 B |
| 01/22/2026 | $102.48 | $102.37 (-0.11%) | $102.66 | $102.30 | 4.36 M | $19.37 B |
| 01/21/2026 | $102.35 | $102.48 (0.13%) | $102.55 | $102.25 | 1.97 M | $19.40 B |
| 01/20/2026 | $102.31 | $102.35 (0.04%) | $102.46 | $102.00 | 3.22 M | $19.37 B |
| 01/16/2026 | $102.35 | $102.43 (0.08%) | $102.46 | $102.31 | 1.61 M | $19.39 B |
| 01/15/2026 | $102.32 | $102.34 (0.02%) | $102.47 | $102.29 | 1.97 M | $19.37 B |
| 01/14/2026 | $102.30 | $102.26 (-0.04%) | $102.56 | $102.12 | 3.69 M | $19.35 B |
| 01/13/2026 | $102.06 | $102.25 (0.19%) | $102.33 | $102.06 | 1.24 M | $19.35 B |
| 01/12/2026 | $102.02 | $102.23 (0.21%) | $102.41 | $102.01 | 1.54 M | $19.35 B |
| 01/09/2026 | $101.83 | $102.11 (0.27%) | $102.16 | $101.83 | 1.57 M | $19.33 B |
| 01/08/2026 | $101.64 | $101.78 (0.14%) | $101.79 | $101.64 | 2.93 M | $19.26 B |
| 01/07/2026 | $101.66 | $101.63 (-0.03%) | $101.89 | $101.55 | 2.61 M | $19.23 B |
| 01/06/2026 | $101.57 | $101.65 (0.08%) | $101.84 | $101.55 | 3.78 M | $19.24 B |
| 01/05/2026 | $101.61 | $101.61 (0%) | $101.91 | $101.51 | 3.24 M | $19.23 B |
| 01/02/2026 | $101.72 | $101.74 (0.02%) | $102.05 | $101.63 | 1.96 M | $19.26 B |
| 12/31/2025 | $101.81 | $101.56 (-0.25%) | $101.95 | $101.55 | 1.47 M | $19.22 B |
| 12/30/2025 | $101.62 | $101.90 (0.28%) | $101.93 | $101.62 | 837.93 K | $19.29 B |
| 12/29/2025 | $101.52 | $101.93 (0.4%) | $102.00 | $101.51 | 1.92 M | $19.29 B |
| 12/26/2025 | $101.60 | $101.57 (-0.03%) | $101.70 | $101.51 | 1.25 M | $19.22 B |
| 12/24/2025 | $101.59 | $101.54 (-0.05%) | $101.65 | $101.49 | 400.71 K | $19.22 B |
| 12/23/2025 | $101.75 | $101.59 (-0.16%) | $101.85 | $101.45 | 1.66 M | $19.23 B |
| 12/22/2025 | $101.71 | $101.82 (0.11%) | $101.88 | $101.54 | 4.44 M | $19.27 B |
| 12/19/2025 | $101.50 | $101.82 (0.32%) | $102.66 | $101.28 | 6.12 M | $19.27 B |
| 12/18/2025 | $101.75 | $101.38 (-0.36%) | $101.78 | $101.35 | 3.64 M | $19.19 B |
| 12/17/2025 | $101.74 | $101.61 (-0.13%) | $101.89 | $101.61 | 2.83 M | $19.23 B |
| 12/16/2025 | $101.60 | $101.76 (0.16%) | $101.93 | $101.46 | 3.50 M | $19.26 B |
| 12/15/2025 | $101.51 | $101.74 (0.23%) | $101.74 | $101.30 | 6.48 M | $19.26 B |
| 12/12/2025 | $101.40 | $101.50 (0.1%) | $101.61 | $101.38 | 3.00 M | $19.21 B |
| 12/11/2025 | $101.28 | $101.36 (0.08%) | $101.52 | $101.19 | 3.41 M | $19.18 B |
| 12/10/2025 | $101.28 | $101.25 (-0.03%) | $101.95 | $101.16 | 5.12 M | $19.16 B |
| 12/09/2025 | $101.15 | $101.25 (0.1%) | $101.32 | $101.12 | 2.94 M | $19.16 B |
| 12/08/2025 | $101.25 | $100.96 (-0.29%) | $101.25 | $100.95 | 8.89 M | $19.11 B |
| 12/05/2025 | $101.13 | $101.06 (-0.07%) | $101.26 | $101.01 | 6.63 M | $19.13 B |
| 12/04/2025 | $101.25 | $101.13 (-0.12%) | $101.37 | $100.98 | 8.96 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 |
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.
