-
5 DAY PERFORMANCE
-1.11% -
1 MONTH PERFORMANCE
-0.31% -
3 MONTH PERFORMANCE
+16.63% -
6 MONTH PERFORMANCE
+9.59% -
YEAR-TO-DATE PERFORMANCE
+8.17% -
1 YEAR PERFORMANCE
+18.76%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $26.50 | $26.33 (-0.64%) | $26.89 | $26.19 | 1.61 M | $7.62 B |
| 08/20/2024 | $26.59 | $26.48 (-0.41%) | $26.62 | $26.35 | 1.31 M | $7.66 B |
| 08/19/2024 | $26.40 | $26.59 (0.72%) | $27.02 | $26.36 | 2.41 M | $7.69 B |
| 08/16/2024 | $26.26 | $26.35 (0.34%) | $26.50 | $26.11 | 2.55 M | $7.62 B |
| 08/15/2024 | $26.36 | $26.31 (-0.19%) | $26.52 | $26.04 | 1.42 M | $7.61 B |
| 08/14/2024 | $26.70 | $26.30 (-1.5%) | $26.82 | $26.22 | 1.83 M | $7.61 B |
| 08/13/2024 | $26.84 | $26.70 (-0.52%) | $27.11 | $26.37 | 2.53 M | $7.72 B |
| 08/12/2024 | $27.10 | $26.93 (-0.63%) | $27.27 | $26.74 | 2.33 M | $7.79 B |
| 08/09/2024 | $27.10 | $26.97 (-0.48%) | $27.53 | $26.85 | 2.91 M | $7.80 B |
| 08/08/2024 | $26.57 | $27.17 (2.26%) | $27.18 | $26.53 | 4.15 M | $7.86 B |
| 08/07/2024 | $25.00 | $26.52 (6.08%) | $27.09 | $24.26 | 7.28 M | $7.67 B |
| 08/06/2024 | $23.50 | $23.45 (-0.21%) | $23.86 | $23.21 | 1.78 M | $6.78 B |
| 08/05/2024 | $23.50 | $23.52 (0.09%) | $23.87 | $23.26 | 2.24 M | $6.80 B |
| 08/02/2024 | $23.91 | $24.17 (1.09%) | $24.31 | $23.74 | 2.00 M | $7.27 B |
| 08/01/2024 | $23.51 | $24.22 (3.02%) | $24.37 | $23.34 | 2.19 M | $7.28 B |
| 07/31/2024 | $23.35 | $23.45 (0.43%) | $23.64 | $23.13 | 1.51 M | $7.05 B |
| 07/30/2024 | $23.16 | $23.27 (0.47%) | $23.39 | $23.00 | 1.08 M | $7.00 B |
| 07/29/2024 | $23.34 | $23.11 (-0.99%) | $23.45 | $22.96 | 1.50 M | $6.95 B |
| 07/26/2024 | $23.09 | $23.39 (1.3%) | $23.50 | $22.80 | 1.69 M | $7.03 B |
| 07/25/2024 | $22.42 | $22.96 (2.41%) | $22.99 | $22.36 | 1.93 M | $6.91 B |
| 07/24/2024 | $22.39 | $22.35 (-0.18%) | $22.55 | $22.20 | 1.00 M | $6.72 B |
| 07/23/2024 | $22.62 | $22.46 (-0.71%) | $22.75 | $22.44 | 1.10 M | $6.76 B |
| 07/22/2024 | $22.65 | $22.60 (-0.22%) | $22.75 | $22.44 | 1.26 M | $6.80 B |
| 07/19/2024 | $22.57 | $22.60 (0.13%) | $22.75 | $22.53 | 1.35 M | $6.80 B |
| 07/18/2024 | $22.45 | $22.56 (0.49%) | $22.69 | $22.36 | 1.17 M | $6.79 B |
| 07/17/2024 | $22.76 | $22.51 (-1.1%) | $22.85 | $22.35 | 1.61 M | $6.77 B |
| 07/16/2024 | $22.65 | $22.76 (0.49%) | $22.94 | $22.61 | 1.33 M | $6.85 B |
| 07/15/2024 | $22.44 | $22.55 (0.49%) | $22.66 | $22.35 | 1.02 M | $6.78 B |
| 07/12/2024 | $22.60 | $22.40 (-0.88%) | $22.75 | $22.38 | 1.19 M | $6.74 B |
| 07/11/2024 | $22.26 | $22.55 (1.3%) | $22.72 | $22.13 | 1.27 M | $6.78 B |
| 07/10/2024 | $22.15 | $22.05 (-0.45%) | $22.31 | $21.99 | 1.17 M | $6.63 B |
| 07/09/2024 | $22.03 | $22.15 (0.54%) | $22.15 | $21.86 | 1.41 M | $6.66 B |
| 07/08/2024 | $22.16 | $22.09 (-0.32%) | $22.40 | $22.04 | 1.56 M | $6.64 B |
| 07/05/2024 | $21.96 | $22.10 (0.64%) | $22.17 | $21.87 | 630,363 | $6.65 B |
| 07/03/2024 | $22.16 | $21.96 (-0.9%) | $22.22 | $21.82 | 731,892 | $6.60 B |
| 07/02/2024 | $22.18 | $22.15 (-0.14%) | $22.26 | $22.05 | 917,827 | $6.66 B |
| 07/01/2024 | $22.42 | $22.25 (-0.76%) | $22.73 | $22.23 | 1.34 M | $6.69 B |