-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
+23.20% -
3 MONTH PERFORMANCE
+37.78% -
6 MONTH PERFORMANCE
+69.14% -
YEAR-TO-DATE PERFORMANCE
+48.06% -
1 YEAR PERFORMANCE
+65.21%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.83 | $35.44 (1.74%) | $35.45 | $34.76 | 338,394 | |
| 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 |
| 10/11/2024 | $25.76 | $26.23 (1.82%) | $26.36 | $25.76 | 1.11 M | $7.59 B |
| 10/10/2024 | $25.32 | $25.71 (1.54%) | $25.73 | $25.17 | 1.72 M | $7.44 B |
| 10/09/2024 | $25.37 | $25.43 (0.24%) | $25.75 | $25.25 | 1.35 M | $7.35 B |
| 10/08/2024 | $26.34 | $25.39 (-3.61%) | $26.35 | $25.37 | 1.63 M | $7.34 B |
| 10/07/2024 | $26.66 | $26.31 (-1.31%) | $26.66 | $26.27 | 739,500 | $7.61 B |
| 10/04/2024 | $26.27 | $26.66 (1.48%) | $26.73 | $26.25 | 979,700 | $7.71 B |
| 10/03/2024 | $26.52 | $26.24 (-1.06%) | $26.90 | $26.16 | 1.23 M | $7.59 B |
| 10/02/2024 | $26.24 | $26.50 (0.99%) | $26.52 | $25.86 | 1.42 M | $7.66 B |
| 10/01/2024 | $25.98 | $26.30 (1.23%) | $26.40 | $25.87 | 1.30 M | $7.61 B |
| 09/30/2024 | $25.95 | $25.95 (0%) | $26.31 | $25.73 | 1.28 M | $7.51 B |
| 09/27/2024 | $26.26 | $25.96 (-1.14%) | $26.37 | $25.93 | 1.38 M | $7.51 B |
| 09/26/2024 | $26.10 | $26.24 (0.54%) | $26.38 | $25.96 | 1.58 M | $7.59 B |
| 09/25/2024 | $26.25 | $26.06 (-0.72%) | $26.40 | $25.99 | 1.50 M | $7.54 B |
| 09/24/2024 | $26.40 | $26.28 (-0.45%) | $26.67 | $26.20 | 1.29 M | $7.60 B |
| 09/23/2024 | $26.50 | $26.36 (-0.53%) | $26.59 | $26.17 | 1.79 M | $7.62 B |
| 09/20/2024 | $26.80 | $26.42 (-1.42%) | $26.80 | $26.10 | 5.85 M | $7.64 B |
| 09/19/2024 | $26.90 | $26.83 (-0.26%) | $27.10 | $26.65 | 2.44 M | $7.76 B |
| 09/18/2024 | $27.66 | $26.82 (-3.04%) | $27.73 | $26.56 | 1.71 M | $7.76 B |
| 09/17/2024 | $27.36 | $27.60 (0.88%) | $27.83 | $27.31 | 2.02 M | $7.98 B |
| 09/16/2024 | $26.58 | $27.47 (3.35%) | $27.50 | $26.54 | 1.99 M | $7.94 B |
| 09/13/2024 | $26.34 | $26.46 (0.46%) | $26.50 | $26.19 | 1.37 M | $7.65 B |
| 09/12/2024 | $26.63 | $26.31 (-1.2%) | $26.63 | $26.17 | 1.18 M | $7.61 B |
| 09/11/2024 | $26.21 | $26.63 (1.6%) | $26.75 | $26.20 | 1.52 M | $7.70 B |
| 09/10/2024 | $25.55 | $26.31 (2.97%) | $26.35 | $25.55 | 1.89 M | $7.61 B |
| 09/09/2024 | $25.15 | $25.51 (1.43%) | $25.61 | $25.12 | 1.53 M | $7.38 B |
| 09/06/2024 | $25.68 | $25.15 (-2.06%) | $25.69 | $25.12 | 1.36 M | $7.27 B |
| 09/05/2024 | $25.61 | $25.57 (-0.16%) | $25.77 | $25.30 | 1.17 M | $7.40 B |
| 09/04/2024 | $25.67 | $25.61 (-0.23%) | $25.67 | $25.35 | 1.66 M | $7.41 B |
| 09/03/2024 | $25.87 | $25.83 (-0.15%) | $26.39 | $25.77 | 1.32 M | $7.47 B |
| 08/30/2024 | $25.98 | $26.03 (0.19%) | $26.08 | $25.72 | 1.92 M | $7.53 B |
| 08/29/2024 | $25.85 | $26.02 (0.66%) | $26.27 | $25.79 | 1.31 M | $7.53 B |
| 08/28/2024 | $25.75 | $25.82 (0.27%) | $25.85 | $25.56 | 1.18 M | $7.47 B |
| 08/27/2024 | $25.75 | $25.73 (-0.08%) | $25.76 | $25.39 | 1.02 M | $7.44 B |
| 08/26/2024 | $25.87 | $25.73 (-0.54%) | $25.94 | $25.68 | 1.33 M | $7.44 B |
| 08/23/2024 | $25.90 | $25.88 (-0.08%) | $26.04 | $25.70 | 1.09 M | $7.48 B |
| 08/22/2024 | $26.37 | $25.78 (-2.24%) | $26.39 | $25.69 | 1.83 M | $7.46 B |