5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
+5.94%
3 MONTH PERFORMANCE
+20.58%
6 MONTH PERFORMANCE
+18.22%
YEAR-TO-DATE PERFORMANCE
+32.31%
1 YEAR PERFORMANCE
+95.39%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $45.59 | $44.06 (-3.36%) | $45.85 | $44.03 | 1.96 M | $12.28 B |
| 07/14/2025 | $44.79 | $45.58 (1.76%) | $45.90 | $44.62 | 1.78 M | $12.71 B |
| 07/11/2025 | $45.00 | $44.86 (-0.31%) | $45.41 | $44.77 | 2.06 M | $12.51 B |
| 07/10/2025 | $44.24 | $45.17 (2.1%) | $45.31 | $43.83 | 2.01 M | $12.59 B |
| 07/09/2025 | $43.53 | $44.07 (1.24%) | $44.07 | $43.21 | 2.46 M | $12.29 B |
| 07/08/2025 | $43.82 | $43.51 (-0.71%) | $44.35 | $43.48 | 2.78 M | $12.13 B |
| 07/07/2025 | $46.05 | $44.16 (-4.1%) | $46.38 | $43.39 | 4.71 M | $12.31 B |
| 07/03/2025 | $44.41 | $46.15 (3.92%) | $48.74 | $44.12 | 6.04 M | $12.87 B |
| 07/02/2025 | $43.60 | $44.30 (1.61%) | $44.43 | $43.45 | 3.07 M | $12.35 B |
| 07/01/2025 | $44.09 | $43.62 (-1.07%) | $44.41 | $43.32 | 3.38 M | $12.16 B |
| 06/30/2025 | $43.87 | $44.08 (0.48%) | $44.48 | $43.47 | 3.43 M | $12.29 B |
| 06/27/2025 | $43.03 | $43.67 (1.49%) | $44.03 | $42.71 | 3.53 M | $12.18 B |
| 06/26/2025 | $43.50 | $43.09 (-0.94%) | $43.87 | $42.66 | 2.74 M | $12.01 B |
| 06/25/2025 | $45.67 | $43.53 (-4.69%) | $45.72 | $43.41 | 4.72 M | $12.14 B |
| 06/24/2025 | $44.55 | $45.72 (2.63%) | $46.14 | $43.95 | 6.36 M | $12.75 B |
| 06/23/2025 | $49.43 | $43.37 (-12.26%) | $49.62 | $43.03 | 9.38 M | $12.09 B |
| 06/20/2025 | $40.68 | $40.37 (-0.76%) | $41.03 | $39.85 | 6.76 M | $11.26 B |
| 06/18/2025 | $41.47 | $40.74 (-1.76%) | $41.70 | $40.68 | 2.70 M | $11.36 B |
| 06/17/2025 | $41.50 | $41.36 (-0.34%) | $42.06 | $41.15 | 2.62 M | $11.53 B |
| 06/16/2025 | $41.78 | $41.75 (-0.07%) | $42.07 | $41.52 | 1.94 M | $11.64 B |
| 06/13/2025 | $41.30 | $41.59 (0.7%) | $41.74 | $41.03 | 2.13 M | $11.60 B |
| 06/12/2025 | $41.59 | $41.78 (0.46%) | $42.11 | $41.51 | 2.19 M | $11.65 B |
| 06/11/2025 | $42.57 | $41.43 (-2.68%) | $42.65 | $41.31 | 3.19 M | $11.55 B |
| 06/10/2025 | $42.92 | $42.52 (-0.93%) | $43.50 | $42.34 | 1.78 M | $11.85 B |
| 06/09/2025 | $43.13 | $42.92 (-0.49%) | $43.29 | $42.39 | 2.42 M | $11.97 B |
| 06/06/2025 | $42.62 | $43.03 (0.96%) | $43.06 | $42.35 | 2.34 M | $12.00 B |
| 06/05/2025 | $42.14 | $42.37 (0.55%) | $42.62 | $42.05 | 2.14 M | $11.81 B |
| 06/04/2025 | $42.67 | $42.22 (-1.05%) | $43.11 | $42.20 | 1.79 M | $11.77 B |
| 06/03/2025 | $42.70 | $42.67 (-0.07%) | $43.53 | $42.23 | 3.70 M | $11.90 B |
| 06/02/2025 | $43.54 | $42.88 (-1.52%) | $43.83 | $42.40 | 2.91 M | $11.96 B |
| 05/30/2025 | $42.70 | $43.04 (0.8%) | $43.13 | $42.22 | 3.89 M | $12.00 B |
| 05/29/2025 | $42.73 | $42.60 (-0.3%) | $42.83 | $42.21 | 2.17 M | $11.88 B |
| 05/28/2025 | $43.09 | $42.41 (-1.58%) | $43.75 | $42.39 | 2.89 M | $11.82 B |
| 05/27/2025 | $42.86 | $43.09 (0.54%) | $43.32 | $42.56 | 3.41 M | $12.01 B |
| 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 | $10.08 B |
| 05/08/2025 | $36.36 | $36.50 (0.39%) | $37.06 | $34.90 | 3.49 M | $10.18 B |
| 05/07/2025 | $36.86 | $36.81 (-0.14%) | $37.45 | $36.51 | 2.73 M | $10.26 B |
| 05/06/2025 | $39.38 | $36.86 (-6.4%) | $39.38 | $36.52 | 3.96 M | $10.28 B |
| 05/05/2025 | $39.25 | $39.84 (1.5%) | $40.26 | $39.11 | 1.97 M | $11.11 B |
| 05/02/2025 | $39.04 | $39.60 (1.43%) | $39.76 | $39.02 | 1.99 M | $11.04 B |
| 05/01/2025 | $39.12 | $38.89 (-0.59%) | $39.32 | $38.28 | 2.46 M | $10.84 B |
| 04/30/2025 | $38.52 | $39.15 (1.64%) | $39.35 | $38.20 | 2.15 M | $10.92 B |
| 04/29/2025 | $38.34 | $38.55 (0.55%) | $38.76 | $37.67 | 1.79 M | $10.75 B |
| 04/28/2025 | $37.69 | $38.44 (1.99%) | $38.57 | $37.59 | 2.17 M | $10.72 B |
| 04/25/2025 | $37.06 | $37.43 (1%) | $37.50 | $36.62 | 1.71 M | $10.44 B |
| 04/24/2025 | $36.77 | $37.21 (1.2%) | $37.48 | $36.60 | 1.74 M | $10.37 B |
| 04/23/2025 | $36.92 | $36.78 (-0.38%) | $37.67 | $36.56 | 2.63 M | $10.25 B |
| 04/22/2025 | $35.99 | $36.48 (1.36%) | $36.50 | $35.81 | 1.74 M | $10.17 B |
| 04/21/2025 | $36.06 | $35.59 (-1.3%) | $36.56 | $35.34 | 1.95 M | $9.92 B |
| 04/17/2025 | $36.03 | $36.19 (0.44%) | $36.48 | $35.73 | 2.26 M | $10.09 B |
| 04/16/2025 | $36.38 | $36.15 (-0.63%) | $36.67 | $35.81 | 2.69 M | $10.08 B |
| 04/15/2025 | $35.73 | $36.54 (2.27%) | $36.61 | $35.72 | 2.24 M | $10.19 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.
