5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
+7.98%
YEAR-TO-DATE PERFORMANCE
+19.85%
1 YEAR PERFORMANCE
+51.06%
Exelixis, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
09/22/2025 | $40.00 | $39.90 (-0.25%) | $40.66 | $39.85 | 792.96 K | $10.94 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 |
09/03/2025 | $37.10 | $36.96 (-0.38%) | $37.60 | $36.67 | 2.80 M | $9.95 B |
09/02/2025 | $37.25 | $37.18 (-0.19%) | $37.87 | $36.23 | 4.09 M | $10.01 B |
08/29/2025 | $37.78 | $37.42 (-0.95%) | $38.00 | $37.25 | 2.59 M | $10.07 B |
08/28/2025 | $38.42 | $37.90 (-1.35%) | $38.57 | $37.63 | 2.25 M | $10.20 B |
08/27/2025 | $38.29 | $38.51 (0.57%) | $38.95 | $38.20 | 2.51 M | $10.37 B |
08/26/2025 | $38.09 | $38.34 (0.66%) | $38.42 | $38.00 | 2.53 M | $10.32 B |
08/25/2025 | $38.55 | $37.90 (-1.69%) | $38.60 | $37.71 | 1.55 M | $10.20 B |
08/22/2025 | $38.74 | $38.63 (-0.28%) | $38.85 | $38.31 | 1.51 M | $10.40 B |
08/21/2025 | $37.82 | $38.71 (2.35%) | $38.77 | $37.64 | 2.43 M | $10.42 B |
08/20/2025 | $37.51 | $37.86 (0.93%) | $38.05 | $37.40 | 1.61 M | $10.19 B |
08/19/2025 | $37.79 | $37.52 (-0.71%) | $38.20 | $37.51 | 1.90 M | $10.10 B |
08/18/2025 | $38.02 | $37.76 (-0.68%) | $38.65 | $37.67 | 2.23 M | $10.17 B |
08/15/2025 | $38.59 | $38.31 (-0.73%) | $38.78 | $37.97 | 2.37 M | $10.31 B |
08/14/2025 | $38.06 | $38.47 (1.08%) | $38.74 | $38.00 | 2.18 M | $10.36 B |
08/13/2025 | $38.04 | $38.49 (1.18%) | $38.78 | $37.83 | 2.54 M | $10.36 B |
08/12/2025 | $37.52 | $37.95 (1.15%) | $37.98 | $37.01 | 4.28 M | $10.22 B |
08/11/2025 | $37.60 | $37.41 (-0.51%) | $38.12 | $37.27 | 2.12 M | $10.07 B |
08/08/2025 | $37.14 | $37.72 (1.56%) | $37.91 | $37.10 | 1.91 M | $10.15 B |
08/07/2025 | $37.76 | $37.39 (-0.98%) | $37.81 | $37.16 | 2.65 M | $10.07 B |
08/06/2025 | $37.24 | $37.71 (1.26%) | $37.74 | $36.80 | 2.72 M | $10.15 B |
08/05/2025 | $36.47 | $37.46 (2.71%) | $37.58 | $36.37 | 3.81 M | $10.08 B |
08/04/2025 | $37.41 | $36.81 (-1.6%) | $37.58 | $36.45 | 4.38 M | $9.91 B |
08/01/2025 | $36.22 | $37.26 (2.87%) | $38.09 | $35.88 | 5.81 M | $10.03 B |
07/31/2025 | $36.69 | $36.22 (-1.28%) | $37.67 | $36.12 | 4.88 M | $9.75 B |
07/30/2025 | $37.14 | $36.85 (-0.78%) | $37.98 | $36.85 | 5.15 M | $9.92 B |
07/29/2025 | $38.26 | $36.94 (-3.45%) | $38.50 | $36.81 | 15.74 M | $9.94 B |
07/28/2025 | $45.75 | $44.39 (-2.97%) | $46.43 | $44.14 | 6.62 M | $11.95 B |
07/25/2025 | $45.21 | $45.60 (0.86%) | $45.72 | $44.83 | 3.57 M | $12.28 B |
07/24/2025 | $45.29 | $44.79 (-1.1%) | $45.75 | $44.71 | 2.19 M | $12.06 B |
07/23/2025 | $44.47 | $45.40 (2.09%) | $45.50 | $44.24 | 2.35 M | $12.22 B |
07/22/2025 | $44.29 | $44.47 (0.41%) | $44.84 | $43.86 | 2.29 M | $11.97 B |
07/21/2025 | $44.50 | $44.26 (-0.54%) | $44.91 | $44.17 | 1.80 M | $11.91 B |
07/18/2025 | $45.14 | $44.47 (-1.48%) | $45.14 | $44.07 | 1.77 M | $11.97 B |
07/17/2025 | $44.64 | $44.87 (0.52%) | $45.52 | $44.64 | 2.25 M | $12.08 B |
07/16/2025 | $44.21 | $44.81 (1.36%) | $44.85 | $44.17 | 1.62 M | $12.06 B |
07/15/2025 | $45.59 | $44.06 (-3.36%) | $45.85 | $44.03 | 1.96 M | $11.86 B |
07/14/2025 | $44.79 | $45.58 (1.76%) | $45.90 | $44.62 | 1.78 M | $12.27 B |
07/11/2025 | $45.00 | $44.86 (-0.31%) | $45.41 | $44.77 | 2.06 M | $12.08 B |
07/10/2025 | $44.24 | $45.17 (2.1%) | $45.31 | $43.83 | 2.01 M | $12.16 B |
07/09/2025 | $43.53 | $44.07 (1.24%) | $44.07 | $43.21 | 2.46 M | $11.86 B |
07/08/2025 | $43.82 | $43.51 (-0.71%) | $44.35 | $43.48 | 2.78 M | $11.71 B |
07/07/2025 | $46.05 | $44.16 (-4.1%) | $46.38 | $43.39 | 4.71 M | $11.89 B |
07/03/2025 | $44.41 | $46.15 (3.92%) | $48.74 | $44.12 | 6.04 M | $12.42 B |
07/02/2025 | $43.60 | $44.30 (1.61%) | $44.43 | $43.45 | 3.07 M | $11.93 B |
07/01/2025 | $44.09 | $43.62 (-1.07%) | $44.41 | $43.32 | 3.38 M | $11.74 B |
06/30/2025 | $43.87 | $44.08 (0.48%) | $44.48 | $43.47 | 3.43 M | $11.87 B |
06/27/2025 | $43.03 | $43.67 (1.49%) | $44.03 | $42.71 | 3.53 M | $11.76 B |
06/26/2025 | $43.50 | $43.09 (-0.94%) | $43.87 | $42.66 | 2.74 M | $11.60 B |
06/25/2025 | $45.67 | $43.53 (-4.69%) | $45.72 | $43.41 | 4.72 M | $11.72 B |
06/24/2025 | $44.55 | $45.72 (2.63%) | $46.14 | $43.95 | 6.36 M | $12.31 B |
06/23/2025 | $49.43 | $43.37 (-12.26%) | $49.62 | $43.03 | 9.38 M | $11.68 B |