5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+35.94%
6 MONTH PERFORMANCE
+59.24%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
+57.14%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $35.25 | $35.65 (1.13%) | $35.98 | $35.05 | 4.25 M | $10.18 B |
| 01/13/2025 | $36.35 | $35.30 (-2.89%) | $36.45 | $34.56 | 2.60 M | $10.08 B |
| 01/10/2025 | $34.25 | $36.02 (5.17%) | $36.19 | $34.10 | 3.12 M | $10.29 B |
| 01/08/2025 | $34.18 | $34.50 (0.94%) | $34.55 | $33.92 | 1.56 M | $9.85 B |
| 01/07/2025 | $33.31 | $34.21 (2.7%) | $34.53 | $33.30 | 2.44 M | $9.77 B |
| 01/06/2025 | $33.86 | $33.20 (-1.95%) | $34.06 | $33.05 | 2.14 M | $9.48 B |
| 01/03/2025 | $33.79 | $33.97 (0.53%) | $34.12 | $33.79 | 1.31 M | $9.70 B |
| 01/02/2025 | $33.54 | $33.94 (1.19%) | $33.97 | $33.47 | 1.74 M | $9.69 B |
| 12/31/2024 | $33.92 | $33.30 (-1.83%) | $34.07 | $33.25 | 1.68 M | $9.51 B |
| 12/30/2024 | $33.71 | $33.70 (-0.03%) | $34.15 | $33.63 | 1.36 M | $9.63 B |
| 12/27/2024 | $33.90 | $33.81 (-0.27%) | $34.25 | $33.68 | 1.05 M | $9.66 B |
| 12/26/2024 | $33.72 | $34.03 (0.92%) | $34.09 | $33.71 | 1.10 M | $9.72 B |
| 12/24/2024 | $33.34 | $33.82 (1.44%) | $33.90 | $33.34 | 799,500 | $9.66 B |
| 12/23/2024 | $33.46 | $33.48 (0.06%) | $33.61 | $33.13 | 1.92 M | $9.56 B |
| 12/20/2024 | $33.30 | $33.29 (-0.03%) | $33.68 | $33.11 | 7.65 M | $9.51 B |
| 12/19/2024 | $33.39 | $33.68 (0.87%) | $34.16 | $33.20 | 2.84 M | $9.62 B |
| 12/18/2024 | $34.82 | $33.66 (-3.33%) | $35.32 | $33.58 | 2.64 M | $9.61 B |
| 12/17/2024 | $35.34 | $34.69 (-1.84%) | $35.66 | $34.30 | 2.24 M | $9.91 B |
| 12/16/2024 | $35.00 | $36.07 (3.06%) | $36.22 | $34.94 | 2.33 M | $10.30 B |
| 12/13/2024 | $35.13 | $35.03 (-0.28%) | $35.14 | $34.58 | 1.50 M | $10.01 B |
| 12/12/2024 | $35.36 | $35.18 (-0.51%) | $35.58 | $35.15 | 1.22 M | $10.05 B |
| 12/11/2024 | $35.33 | $35.42 (0.25%) | $35.55 | $35.10 | 1.40 M | $10.12 B |
| 12/10/2024 | $35.17 | $35.23 (0.17%) | $35.50 | $35.02 | 1.62 M | $10.06 B |
| 12/09/2024 | $35.84 | $35.17 (-1.87%) | $35.96 | $34.95 | 1.74 M | $10.05 B |
| 12/06/2024 | $36.15 | $35.82 (-0.91%) | $36.15 | $35.69 | 1.36 M | $10.23 B |
| 12/05/2024 | $35.72 | $36.04 (0.9%) | $36.22 | $35.60 | 1.65 M | $10.29 B |
| 12/04/2024 | $35.27 | $35.77 (1.42%) | $35.83 | $35.08 | 1.66 M | $10.22 B |
| 12/03/2024 | $35.37 | $35.26 (-0.31%) | $35.62 | $35.09 | 2.05 M | $10.07 B |
| 12/02/2024 | $36.43 | $35.59 (-2.31%) | $36.44 | $35.52 | 2.05 M | $10.17 B |
| 11/29/2024 | $36.13 | $36.46 (0.91%) | $36.97 | $36.13 | 1.69 M | $10.41 B |
| 11/27/2024 | $36.45 | $35.93 (-1.43%) | $36.73 | $35.57 | 1.78 M | $10.26 B |
| 11/26/2024 | $36.37 | $36.45 (0.22%) | $36.48 | $35.80 | 1.31 M | $10.41 B |
| 11/25/2024 | $35.80 | $36.38 (1.62%) | $36.72 | $35.80 | 2.32 M | $10.39 B |
| 11/22/2024 | $34.83 | $35.61 (2.24%) | $35.69 | $34.76 | 1.76 M | $10.17 B |
| 11/21/2024 | $34.75 | $34.83 (0.23%) | $35.00 | $34.40 | 1.41 M | $9.95 B |
| 11/20/2024 | $34.57 | $34.65 (0.23%) | $34.81 | $34.25 | 1.79 M | $9.90 B |
| 11/19/2024 | $34.20 | $34.41 (0.61%) | $34.59 | $33.82 | 2.21 M | $9.83 B |
| 11/18/2024 | $34.15 | $34.52 (1.08%) | $34.63 | $34.06 | 1.80 M | $9.86 B |
| 11/15/2024 | $34.98 | $34.45 (-1.52%) | $35.14 | $34.06 | 2.87 M | $9.84 B |
| 11/14/2024 | $35.19 | $35.05 (-0.4%) | $35.52 | $34.98 | 2.98 M | $10.01 B |
| 11/13/2024 | $36.02 | $35.19 (-2.3%) | $36.37 | $35.10 | 2.01 M | $10.05 B |
| 11/12/2024 | $36.34 | $35.85 (-1.35%) | $36.49 | $35.81 | 1.67 M | $10.24 B |
| 11/11/2024 | $36.32 | $36.19 (-0.36%) | $36.48 | $36.10 | 1.91 M | $10.34 B |
| 11/08/2024 | $35.90 | $36.25 (0.97%) | $36.60 | $35.85 | 2.23 M | $10.35 B |
| 11/07/2024 | $35.38 | $35.80 (1.19%) | $36.17 | $35.26 | 1.76 M | $10.23 B |
| 11/06/2024 | $35.30 | $35.51 (0.59%) | $35.84 | $34.97 | 2.52 M | $10.14 B |
| 11/05/2024 | $34.08 | $34.77 (2.02%) | $35.15 | $34.08 | 2.75 M | $9.93 B |
| 11/04/2024 | $34.12 | $34.29 (0.5%) | $34.65 | $33.76 | 2.60 M | $9.79 B |
| 11/01/2024 | $33.44 | $34.12 (2.03%) | $34.45 | $33.34 | 4.54 M | $9.75 B |
| 10/31/2024 | $32.40 | $33.20 (2.47%) | $33.60 | $32.30 | 4.42 M | $9.48 B |
| 10/30/2024 | $31.40 | $32.44 (3.31%) | $33.32 | $31.18 | 6.74 M | $9.27 B |
| 10/29/2024 | $28.48 | $28.73 (0.88%) | $28.98 | $28.30 | 2.81 M | $8.21 B |
| 10/28/2024 | $28.17 | $28.50 (1.17%) | $28.57 | $28.05 | 2.05 M | $8.14 B |
| 10/25/2024 | $28.34 | $27.87 (-1.66%) | $28.34 | $27.86 | 1.02 M | $8.06 B |
| 10/24/2024 | $28.34 | $28.11 (-0.81%) | $28.79 | $28.00 | 1.17 M | $8.13 B |
| 10/23/2024 | $28.81 | $28.32 (-1.7%) | $28.81 | $28.29 | 1.39 M | $8.19 B |
| 10/22/2024 | $28.59 | $28.83 (0.84%) | $29.03 | $28.38 | 1.71 M | $8.34 B |
| 10/21/2024 | $28.95 | $28.66 (-1%) | $29.09 | $28.39 | 2.06 M | $8.29 B |
| 10/18/2024 | $29.06 | $28.90 (-0.55%) | $29.13 | $28.54 | 2.46 M | $8.36 B |
| 10/17/2024 | $29.51 | $29.06 (-1.52%) | $29.75 | $28.88 | 3.12 M | $8.40 B |
| 10/16/2024 | $28.70 | $29.35 (2.26%) | $29.60 | $28.31 | 3.32 M | $8.49 B |
| 10/15/2024 | $26.30 | $28.50 (8.37%) | $28.99 | $26.06 | 8.48 M | $8.24 B |
| 10/14/2024 | $26.23 | $26.24 (0.04%) | $26.37 | $26.11 | 824,700 | $7.59 B |