5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
+26.38%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+60.83%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $36.03 | $36.05 (0.04%) | $36.55 | $35.83 | 441,869 | |
| 04/17/2025 | $36.03 | $36.19 (0.44%) | $36.48 | $35.73 | 2.26 M | $10.50 B |
| 04/16/2025 | $36.38 | $36.15 (-0.63%) | $36.67 | $35.81 | 2.69 M | $10.48 B |
| 04/15/2025 | $35.73 | $36.54 (2.27%) | $36.61 | $35.72 | 2.24 M | $10.60 B |
| 04/14/2025 | $35.85 | $35.74 (-0.31%) | $36.00 | $35.26 | 1.87 M | $10.37 B |
| 04/11/2025 | $34.68 | $35.31 (1.82%) | $35.46 | $34.17 | 2.15 M | $10.24 B |
| 04/10/2025 | $34.67 | $34.46 (-0.61%) | $34.90 | $33.17 | 2.80 M | $9.99 B |
| 04/09/2025 | $33.23 | $35.34 (6.35%) | $35.64 | $32.38 | 4.38 M | $10.25 B |
| 04/08/2025 | $35.65 | $34.13 (-4.26%) | $35.86 | $33.66 | 2.90 M | $9.90 B |
| 04/07/2025 | $33.36 | $34.84 (4.44%) | $35.25 | $33.20 | 2.92 M | $10.10 B |
| 04/04/2025 | $35.80 | $34.57 (-3.44%) | $36.45 | $34.48 | 2.95 M | $10.03 B |
| 04/03/2025 | $36.21 | $36.68 (1.3%) | $37.04 | $35.96 | 2.34 M | $10.64 B |
| 04/02/2025 | $36.26 | $37.04 (2.15%) | $37.14 | $35.82 | 1.86 M | $10.74 B |
| 04/01/2025 | $36.78 | $36.39 (-1.06%) | $37.18 | $35.67 | 2.80 M | $10.55 B |
| 03/31/2025 | $36.23 | $36.92 (1.9%) | $37.12 | $35.57 | 3.12 M | $10.71 B |
| 03/28/2025 | $36.78 | $36.70 (-0.22%) | $36.94 | $36.25 | 1.26 M | $10.64 B |
| 03/27/2025 | $37.25 | $36.84 (-1.1%) | $38.16 | $36.82 | 2.90 M | $10.68 B |
| 03/26/2025 | $38.00 | $37.01 (-2.61%) | $38.41 | $36.71 | 2.45 M | $10.73 B |
| 03/25/2025 | $37.73 | $37.71 (-0.05%) | $38.22 | $37.17 | 2.52 M | $10.94 B |
| 03/24/2025 | $37.41 | $37.72 (0.83%) | $37.86 | $37.03 | 2.13 M | $10.94 B |
| 03/21/2025 | $36.92 | $36.96 (0.11%) | $37.99 | $36.68 | 7.32 M | $10.72 B |
| 03/20/2025 | $36.99 | $37.18 (0.51%) | $37.63 | $36.96 | 3.00 M | $10.78 B |
| 03/19/2025 | $36.25 | $37.06 (2.23%) | $37.23 | $36.23 | 2.43 M | $10.75 B |
| 03/18/2025 | $36.97 | $36.36 (-1.65%) | $37.25 | $36.07 | 1.93 M | $10.55 B |
| 03/17/2025 | $36.91 | $37.02 (0.3%) | $37.23 | $36.62 | 2.12 M | $10.74 B |
| 03/14/2025 | $36.78 | $36.65 (-0.35%) | $37.38 | $36.41 | 1.99 M | $10.63 B |
| 03/13/2025 | $37.25 | $36.80 (-1.21%) | $37.73 | $36.77 | 2.42 M | $10.67 B |
| 03/12/2025 | $37.04 | $37.20 (0.43%) | $37.32 | $36.68 | 2.75 M | $10.79 B |
| 03/11/2025 | $38.94 | $36.93 (-5.16%) | $39.01 | $36.63 | 3.28 M | $10.71 B |
| 03/10/2025 | $38.24 | $39.16 (2.41%) | $40.02 | $38.24 | 3.88 M | $11.36 B |
| 03/07/2025 | $38.02 | $38.58 (1.47%) | $39.00 | $38.02 | 1.84 M | $11.19 B |
| 03/06/2025 | $38.23 | $38.21 (-0.05%) | $38.57 | $37.26 | 2.11 M | $11.08 B |
| 03/05/2025 | $38.14 | $38.65 (1.34%) | $38.73 | $38.11 | 2.51 M | $11.21 B |
| 03/04/2025 | $38.51 | $38.29 (-0.57%) | $38.95 | $38.05 | 2.82 M | $11.11 B |
| 03/03/2025 | $38.80 | $38.55 (-0.64%) | $39.30 | $38.04 | 3.79 M | $11.18 B |
| 02/28/2025 | $37.96 | $38.69 (1.92%) | $38.72 | $37.62 | 3.72 M | $11.22 B |
| 02/27/2025 | $37.61 | $37.65 (0.11%) | $38.43 | $37.60 | 2.52 M | $10.92 B |
| 02/26/2025 | $37.05 | $37.53 (1.3%) | $37.64 | $36.95 | 2.00 M | $10.88 B |
| 02/25/2025 | $37.25 | $36.92 (-0.89%) | $37.57 | $36.16 | 2.42 M | $10.71 B |
| 02/24/2025 | $36.39 | $37.13 (2.03%) | $37.24 | $36.06 | 3.44 M | $10.77 B |
| 02/21/2025 | $36.10 | $36.85 (2.08%) | $37.05 | $35.88 | 3.49 M | $10.69 B |
| 02/20/2025 | $34.95 | $35.09 (0.4%) | $35.17 | $34.50 | 1.78 M | $10.18 B |
| 02/19/2025 | $34.16 | $35.07 (2.66%) | $35.46 | $34.07 | 2.83 M | $10.17 B |
| 02/18/2025 | $35.08 | $34.20 (-2.51%) | $35.37 | $34.01 | 2.49 M | $9.92 B |
| 02/14/2025 | $34.37 | $35.00 (1.83%) | $35.29 | $34.18 | 2.86 M | $10.15 B |
| 02/13/2025 | $32.92 | $34.49 (4.77%) | $34.60 | $32.84 | 3.54 M | $10.00 B |
| 02/12/2025 | $33.20 | $32.80 (-1.2%) | $35.37 | $32.72 | 4.91 M | $9.51 B |
| 02/11/2025 | $33.38 | $32.81 (-1.71%) | $33.61 | $32.40 | 2.18 M | $9.52 B |
| 02/10/2025 | $33.55 | $33.50 (-0.15%) | $34.24 | $33.42 | 2.53 M | $9.72 B |
| 02/07/2025 | $33.60 | $33.48 (-0.36%) | $33.80 | $33.10 | 1.49 M | $9.56 B |
| 02/06/2025 | $33.57 | $33.67 (0.3%) | $33.87 | $33.35 | 1.58 M | $9.62 B |
| 02/05/2025 | $33.39 | $33.55 (0.48%) | $33.60 | $33.21 | 1.57 M | $9.58 B |
| 02/04/2025 | $33.35 | $33.12 (-0.69%) | $33.60 | $32.95 | 1.55 M | $9.46 B |
| 02/03/2025 | $32.80 | $32.88 (0.24%) | $33.33 | $32.44 | 1.98 M | $9.39 B |
| 01/31/2025 | $32.92 | $33.15 (0.7%) | $33.65 | $32.92 | 2.42 M | $9.47 B |
| 01/30/2025 | $33.22 | $32.93 (-0.87%) | $33.32 | $32.74 | 2.15 M | $9.41 B |
| 01/29/2025 | $32.74 | $32.96 (0.67%) | $33.22 | $32.59 | 2.25 M | $9.41 B |
| 01/28/2025 | $32.43 | $32.60 (0.52%) | $33.06 | $32.30 | 2.99 M | $9.31 B |
| 01/27/2025 | $32.92 | $32.73 (-0.58%) | $33.50 | $32.44 | 3.09 M | $9.35 B |
| 01/24/2025 | $33.49 | $32.38 (-3.31%) | $33.59 | $31.90 | 3.63 M | $9.25 B |
| 01/23/2025 | $33.00 | $34.13 (3.42%) | $34.25 | $32.55 | 2.90 M | $9.75 B |
| 01/22/2025 | $36.44 | $32.88 (-9.77%) | $36.66 | $32.73 | 3.83 M | $9.39 B |
| 01/21/2025 | $36.44 | $36.43 (-0.03%) | $36.90 | $35.91 | 2.21 M | $10.41 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.
