Exelixis, Inc. (EXEL) Charts

$39.90

$0.21 (-0.51%)
Last update: 09/22/25, 01:51:46 PM EST
Day's range
$39.87
Day's range
$40.66

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