5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
+13.92%
3 MONTH PERFORMANCE
+14.17%
6 MONTH PERFORMANCE
+19.04%
YEAR-TO-DATE PERFORMANCE
+27.30%
1 YEAR PERFORMANCE
+106.08%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $42.71 | $42.39 (-0.75%) | $43.09 | $42.16 | 2.94 M | $11.82 B |
| 05/22/2025 | $43.80 | $42.86 (-2.15%) | $43.88 | $42.75 | 2.98 M | $11.95 B |
| 05/21/2025 | $44.20 | $43.72 (-1.09%) | $44.50 | $43.63 | 2.98 M | $12.19 B |
| 05/20/2025 | $44.69 | $44.36 (-0.74%) | $44.98 | $43.87 | 3.48 M | $12.37 B |
| 05/19/2025 | $45.40 | $44.69 (-1.56%) | $46.22 | $44.49 | 3.53 M | $12.46 B |
| 05/16/2025 | $45.99 | $45.40 (-1.28%) | $46.50 | $45.03 | 5.54 M | $12.66 B |
| 05/15/2025 | $44.55 | $46.26 (3.84%) | $48.85 | $44.21 | 10.32 M | $12.90 B |
| 05/14/2025 | $40.65 | $44.65 (9.84%) | $45.29 | $40.47 | 12.92 M | $12.45 B |
| 05/13/2025 | $37.00 | $36.95 (-0.14%) | $37.19 | $36.24 | 3.15 M | $10.30 B |
| 05/12/2025 | $36.23 | $36.98 (2.07%) | $37.30 | $36.23 | 2.65 M | $10.31 B |
| 05/09/2025 | $36.58 | $36.17 (-1.12%) | $37.39 | $36.16 | 1.87 M | $10.29 B |
| 05/08/2025 | $36.36 | $36.50 (0.39%) | $37.06 | $34.90 | 3.49 M | $10.39 B |
| 05/07/2025 | $36.86 | $36.81 (-0.14%) | $37.45 | $36.51 | 2.73 M | $10.47 B |
| 05/06/2025 | $39.38 | $36.86 (-6.4%) | $39.38 | $36.52 | 3.96 M | $10.49 B |
| 05/05/2025 | $39.25 | $39.84 (1.5%) | $40.26 | $39.11 | 1.97 M | $11.34 B |
| 05/02/2025 | $39.04 | $39.60 (1.43%) | $39.76 | $39.02 | 1.99 M | $11.27 B |
| 05/01/2025 | $39.12 | $38.89 (-0.59%) | $39.32 | $38.28 | 2.46 M | $11.07 B |
| 04/30/2025 | $38.52 | $39.15 (1.64%) | $39.35 | $38.20 | 2.15 M | $11.14 B |
| 04/29/2025 | $38.34 | $38.55 (0.55%) | $38.76 | $37.67 | 1.79 M | $10.97 B |
| 04/28/2025 | $37.69 | $38.44 (1.99%) | $38.57 | $37.59 | 2.17 M | $10.94 B |
| 04/25/2025 | $37.06 | $37.43 (1%) | $37.50 | $36.62 | 1.71 M | $10.86 B |
| 04/24/2025 | $36.77 | $37.21 (1.2%) | $37.48 | $36.60 | 1.74 M | $10.79 B |
| 04/23/2025 | $36.92 | $36.78 (-0.38%) | $37.67 | $36.56 | 2.63 M | $10.67 B |
| 04/22/2025 | $35.99 | $36.48 (1.36%) | $36.50 | $35.81 | 1.74 M | $10.58 B |
| 04/21/2025 | $36.06 | $35.59 (-1.3%) | $36.56 | $35.34 | 1.95 M | $10.32 B |
| 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 |
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.
