5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+17.07%
3 MONTH PERFORMANCE
+18.70%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+33.24%
1 YEAR PERFORMANCE
+24.04%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $43.97 | $44.37 (0.91%) | $44.79 | $43.95 | 2.06 M | $11.99 B |
| 12/03/2025 | $43.57 | $44.01 (1.01%) | $44.48 | $43.47 | 2.73 M | $11.81 B |
| 12/02/2025 | $43.77 | $43.44 (-0.75%) | $43.98 | $43.00 | 2.24 M | $11.66 B |
| 12/01/2025 | $43.85 | $43.43 (-0.96%) | $44.11 | $43.33 | 2.48 M | $11.66 B |
| 11/28/2025 | $44.91 | $44.17 (-1.65%) | $44.91 | $44.09 | 1.53 M | $11.86 B |
| 11/26/2025 | $43.03 | $44.21 (2.74%) | $44.44 | $42.96 | 2.09 M | $11.87 B |
| 11/25/2025 | $42.50 | $43.13 (1.48%) | $43.59 | $42.25 | 2.89 M | $11.58 B |
| 11/24/2025 | $42.31 | $42.25 (-0.14%) | $43.00 | $42.15 | 4.52 M | $11.34 B |
| 11/21/2025 | $42.08 | $42.51 (1.02%) | $42.86 | $41.82 | 2.81 M | $11.41 B |
| 11/20/2025 | $42.32 | $41.78 (-1.28%) | $42.50 | $41.69 | 2.32 M | $11.21 B |
| 11/19/2025 | $42.95 | $42.14 (-1.89%) | $42.99 | $41.65 | 2.20 M | $11.31 B |
| 11/18/2025 | $41.76 | $42.65 (2.13%) | $42.74 | $41.76 | 2.04 M | $11.45 B |
| 11/17/2025 | $41.58 | $42.42 (2.02%) | $43.16 | $41.58 | 2.34 M | $11.39 B |
| 11/14/2025 | $41.93 | $41.65 (-0.67%) | $42.59 | $41.23 | 2.57 M | $11.18 B |
| 11/13/2025 | $43.09 | $42.35 (-1.72%) | $43.72 | $42.18 | 3.09 M | $11.37 B |
| 11/12/2025 | $42.98 | $43.59 (1.42%) | $43.68 | $42.62 | 2.44 M | $11.70 B |
| 11/11/2025 | $41.45 | $42.98 (3.69%) | $43.22 | $41.45 | 2.86 M | $11.54 B |
| 11/10/2025 | $41.03 | $41.41 (0.93%) | $41.54 | $39.83 | 2.63 M | $11.12 B |
| 11/07/2025 | $40.63 | $40.81 (0.44%) | $40.83 | $39.93 | 2.32 M | $10.95 B |
| 11/06/2025 | $40.05 | $40.80 (1.87%) | $41.21 | $40.05 | 2.94 M | $10.95 B |
| 11/05/2025 | $40.00 | $40.37 (0.93%) | $41.55 | $38.19 | 4.96 M | $10.84 B |
| 11/04/2025 | $37.81 | $37.90 (0.24%) | $38.90 | $37.58 | 3.47 M | $10.17 B |
| 11/03/2025 | $37.55 | $38.06 (1.36%) | $38.41 | $36.00 | 4.53 M | $10.22 B |
| 10/31/2025 | $38.62 | $38.67 (0.13%) | $38.96 | $38.25 | 2.11 M | $10.54 B |
| 10/30/2025 | $39.48 | $38.94 (-1.37%) | $39.76 | $38.92 | 2.21 M | $10.61 B |
| 10/29/2025 | $40.01 | $39.43 (-1.45%) | $40.24 | $39.38 | 1.89 M | $10.75 B |
| 10/28/2025 | $40.01 | $40.08 (0.17%) | $40.63 | $39.45 | 2.01 M | $10.93 B |
| 10/27/2025 | $39.04 | $39.99 (2.43%) | $40.02 | $38.91 | 2.27 M | $10.90 B |
| 10/24/2025 | $38.00 | $38.72 (1.89%) | $39.15 | $37.82 | 2.43 M | $10.55 B |
| 10/23/2025 | $36.27 | $38.05 (4.91%) | $38.33 | $36.08 | 3.86 M | $10.37 B |
| 10/22/2025 | $36.02 | $36.08 (0.17%) | $36.45 | $35.44 | 3.10 M | $9.83 B |
| 10/21/2025 | $35.05 | $36.13 (3.08%) | $36.13 | $34.63 | 5.65 M | $9.85 B |
| 10/20/2025 | $35.55 | $34.54 (-2.84%) | $36.17 | $33.76 | 9.44 M | $9.42 B |
| 10/17/2025 | $39.33 | $39.25 (-0.2%) | $39.60 | $38.62 | 2.19 M | $10.70 B |
| 10/16/2025 | $39.99 | $39.21 (-1.95%) | $40.05 | $39.06 | 1.91 M | $10.69 B |
| 10/15/2025 | $39.53 | $40.03 (1.26%) | $40.54 | $39.46 | 1.89 M | $10.91 B |
| 10/14/2025 | $38.46 | $39.51 (2.73%) | $39.90 | $38.18 | 3.14 M | $10.77 B |
| 10/13/2025 | $38.36 | $38.44 (0.21%) | $38.79 | $37.52 | 2.23 M | $10.48 B |
| 10/10/2025 | $38.67 | $38.15 (-1.34%) | $38.71 | $37.71 | 2.93 M | $10.40 B |
| 10/09/2025 | $38.91 | $38.57 (-0.87%) | $39.09 | $38.27 | 1.68 M | $10.51 B |
| 10/08/2025 | $39.42 | $38.64 (-1.98%) | $39.48 | $38.59 | 3.13 M | $10.53 B |
| 10/07/2025 | $40.15 | $39.63 (-1.3%) | $40.20 | $38.98 | 2.06 M | $10.80 B |
| 10/06/2025 | $40.29 | $40.01 (-0.69%) | $40.43 | $39.68 | 1.91 M | $10.91 B |
| 10/03/2025 | $41.44 | $40.09 (-3.26%) | $41.45 | $40.05 | 2.21 M | $10.93 B |
| 10/02/2025 | $41.23 | $41.35 (0.29%) | $41.40 | $40.44 | 1.88 M | $11.27 B |
| 10/01/2025 | $41.30 | $41.20 (-0.24%) | $41.78 | $40.86 | 2.53 M | $11.23 B |
| 09/30/2025 | $40.47 | $41.30 (2.05%) | $41.60 | $40.35 | 2.17 M | $11.26 B |
| 09/29/2025 | $39.17 | $40.57 (3.57%) | $40.60 | $39.00 | 2.53 M | $11.06 B |
| 09/26/2025 | $38.73 | $39.04 (0.8%) | $39.24 | $38.57 | 1.64 M | $10.64 B |
| 09/25/2025 | $38.83 | $38.69 (-0.36%) | $38.91 | $38.35 | 1.77 M | $10.55 B |
| 09/24/2025 | $39.70 | $38.91 (-1.99%) | $39.99 | $38.56 | 2.01 M | $10.61 B |
| 09/23/2025 | $39.59 | $39.81 (0.56%) | $39.96 | $39.47 | 1.46 M | $10.85 B |
| 09/22/2025 | $40.00 | $39.58 (-1.05%) | $40.66 | $39.55 | 2.06 M | $10.79 B |
| 09/19/2025 | $40.24 | $40.10 (-0.35%) | $40.55 | $39.87 | 7.75 M | $10.93 B |
| 09/18/2025 | $40.54 | $40.45 (-0.22%) | $40.59 | $39.90 | 2.75 M | $11.03 B |
| 09/17/2025 | $39.66 | $40.44 (1.97%) | $40.78 | $39.32 | 2.66 M | $11.02 B |
| 09/16/2025 | $39.09 | $39.14 (0.13%) | $39.57 | $38.61 | 1.72 M | $10.67 B |
| 09/15/2025 | $39.12 | $39.01 (-0.28%) | $39.17 | $38.37 | 2.33 M | $10.63 B |
| 09/12/2025 | $38.73 | $39.15 (1.08%) | $39.27 | $38.59 | 2.48 M | $10.54 B |
| 09/11/2025 | $37.78 | $39.07 (3.41%) | $39.09 | $37.57 | 2.62 M | $10.52 B |
| 09/10/2025 | $38.28 | $37.70 (-1.52%) | $38.50 | $37.57 | 2.55 M | $10.15 B |
| 09/09/2025 | $37.71 | $38.28 (1.51%) | $38.38 | $36.78 | 1.81 M | $10.31 B |
| 09/08/2025 | $37.75 | $37.69 (-0.16%) | $37.76 | $37.16 | 1.88 M | $10.15 B |
| 09/05/2025 | $37.51 | $37.88 (0.99%) | $37.93 | $37.22 | 2.52 M | $10.20 B |
| 09/04/2025 | $37.06 | $37.38 (0.86%) | $37.67 | $36.78 | 2.27 M | $10.06 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.
