5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
-5.66%
1 YEAR PERFORMANCE
+24.74%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $42.18 | $41.36 (-1.94%) | $42.50 | $40.76 | 3.44 M | $11.10 B |
| 01/29/2026 | $42.63 | $42.28 (-0.82%) | $43.29 | $41.90 | 3.12 M | $11.35 B |
| 01/28/2026 | $43.52 | $42.66 (-1.98%) | $43.61 | $42.32 | 2.33 M | $11.45 B |
| 01/27/2026 | $43.80 | $43.74 (-0.14%) | $44.85 | $43.23 | 1.93 M | $11.74 B |
| 01/26/2026 | $44.47 | $43.61 (-1.93%) | $44.98 | $43.53 | 2.26 M | $11.71 B |
| 01/23/2026 | $44.64 | $44.27 (-0.83%) | $45.37 | $44.12 | 2.12 M | $11.88 B |
| 01/22/2026 | $45.00 | $44.50 (-1.11%) | $45.04 | $44.10 | 2.20 M | $11.94 B |
| 01/21/2026 | $43.72 | $44.81 (2.49%) | $45.41 | $43.71 | 2.01 M | $12.03 B |
| 01/20/2026 | $43.14 | $43.78 (1.48%) | $44.28 | $43.00 | 1.66 M | $11.75 B |
| 01/16/2026 | $45.44 | $43.96 (-3.26%) | $45.52 | $43.54 | 2.90 M | $11.80 B |
| 01/15/2026 | $45.52 | $45.44 (-0.18%) | $45.77 | $45.14 | 2.27 M | $12.20 B |
| 01/14/2026 | $44.28 | $45.23 (2.15%) | $45.34 | $44.02 | 1.72 M | $12.14 B |
| 01/13/2026 | $44.06 | $44.08 (0.05%) | $45.05 | $43.74 | 2.08 M | $11.83 B |
| 01/12/2026 | $42.59 | $44.06 (3.45%) | $45.06 | $42.05 | 4.14 M | $11.83 B |
| 01/09/2026 | $44.28 | $44.04 (-0.54%) | $45.42 | $43.88 | 2.83 M | $11.82 B |
| 01/08/2026 | $45.37 | $44.15 (-2.69%) | $45.84 | $43.28 | 2.73 M | $11.85 B |
| 01/07/2026 | $44.25 | $46.19 (4.38%) | $46.31 | $44.04 | 2.54 M | $12.40 B |
| 01/06/2026 | $42.17 | $43.68 (3.58%) | $43.93 | $42.17 | 2.38 M | $11.72 B |
| 01/05/2026 | $42.91 | $42.40 (-1.19%) | $43.46 | $41.93 | 2.92 M | $11.38 B |
| 01/02/2026 | $43.52 | $43.58 (0.14%) | $43.73 | $43.00 | 2.49 M | $11.70 B |
| 12/31/2025 | $43.94 | $43.83 (-0.25%) | $44.22 | $43.50 | 1.76 M | $11.76 B |
| 12/30/2025 | $45.19 | $44.04 (-2.54%) | $45.41 | $44.02 | 1.81 M | $11.82 B |
| 12/29/2025 | $45.95 | $45.37 (-1.26%) | $46.29 | $45.30 | 1.83 M | $12.18 B |
| 12/26/2025 | $46.56 | $46.24 (-0.69%) | $46.94 | $45.96 | 1.54 M | $12.41 B |
| 12/24/2025 | $46.80 | $46.51 (-0.62%) | $47.00 | $46.32 | 1.08 M | $12.48 B |
| 12/23/2025 | $46.76 | $46.61 (-0.32%) | $47.24 | $45.96 | 3.06 M | $12.51 B |
| 12/22/2025 | $44.25 | $46.19 (4.38%) | $46.25 | $44.10 | 3.02 M | $12.40 B |
| 12/19/2025 | $42.76 | $44.30 (3.6%) | $44.55 | $42.67 | 5.24 M | $11.89 B |
| 12/18/2025 | $41.96 | $42.57 (1.45%) | $43.11 | $41.94 | 2.22 M | $11.43 B |
| 12/17/2025 | $41.66 | $42.00 (0.82%) | $42.04 | $41.56 | 2.12 M | $11.27 B |
| 12/16/2025 | $41.13 | $41.60 (1.14%) | $41.77 | $40.83 | 2.21 M | $11.17 B |
| 12/15/2025 | $41.41 | $41.38 (-0.07%) | $42.09 | $41.19 | 3.07 M | $11.11 B |
| 12/12/2025 | $41.66 | $40.88 (-1.87%) | $41.79 | $40.66 | 2.57 M | $10.97 B |
| 12/11/2025 | $41.28 | $41.39 (0.27%) | $41.79 | $40.81 | 2.79 M | $11.11 B |
| 12/10/2025 | $42.05 | $41.07 (-2.33%) | $42.36 | $41.03 | 3.24 M | $11.02 B |
| 12/09/2025 | $42.17 | $41.87 (-0.71%) | $42.73 | $41.52 | 2.89 M | $11.24 B |
| 12/08/2025 | $44.50 | $42.17 (-5.24%) | $44.59 | $41.88 | 3.67 M | $11.32 B |
| 12/05/2025 | $44.20 | $44.36 (0.36%) | $44.59 | $43.85 | 2.19 M | $11.91 B |
| 12/04/2025 | $43.97 | $44.37 (0.91%) | $44.79 | $43.95 | 2.06 M | $11.91 B |
| 12/03/2025 | $43.57 | $44.01 (1.01%) | $44.48 | $43.47 | 2.73 M | $11.81 B |
| 12/02/2025 | $43.77 | $43.44 (-0.75%) | $43.98 | $43.00 | 2.24 M | $11.66 B |
| 12/01/2025 | $43.85 | $43.43 (-0.96%) | $44.11 | $43.33 | 2.48 M | $11.66 B |
| 11/28/2025 | $44.91 | $44.17 (-1.65%) | $44.91 | $44.09 | 1.53 M | $11.86 B |
| 11/26/2025 | $43.03 | $44.21 (2.74%) | $44.44 | $42.96 | 2.09 M | $11.87 B |
| 11/25/2025 | $42.50 | $43.13 (1.48%) | $43.59 | $42.25 | 2.89 M | $11.58 B |
| 11/24/2025 | $42.31 | $42.25 (-0.14%) | $43.00 | $42.15 | 4.52 M | $11.34 B |
| 11/21/2025 | $42.08 | $42.51 (1.02%) | $42.86 | $41.82 | 2.81 M | $11.41 B |
| 11/20/2025 | $42.32 | $41.78 (-1.28%) | $42.50 | $41.69 | 2.32 M | $11.21 B |
| 11/19/2025 | $42.95 | $42.14 (-1.89%) | $42.99 | $41.65 | 2.20 M | $11.31 B |
| 11/18/2025 | $41.76 | $42.65 (2.13%) | $42.74 | $41.76 | 2.04 M | $11.45 B |
| 11/17/2025 | $41.58 | $42.42 (2.02%) | $43.16 | $41.58 | 2.34 M | $11.39 B |
| 11/14/2025 | $41.93 | $41.65 (-0.67%) | $42.59 | $41.23 | 2.57 M | $11.18 B |
| 11/13/2025 | $43.09 | $42.35 (-1.72%) | $43.72 | $42.18 | 3.09 M | $11.37 B |
| 11/12/2025 | $42.98 | $43.59 (1.42%) | $43.68 | $42.62 | 2.44 M | $11.70 B |
| 11/11/2025 | $41.45 | $42.98 (3.69%) | $43.22 | $41.45 | 2.86 M | $11.54 B |
| 11/10/2025 | $41.03 | $41.41 (0.93%) | $41.54 | $39.83 | 2.63 M | $11.12 B |
| 11/07/2025 | $40.63 | $40.81 (0.44%) | $40.83 | $39.93 | 2.32 M | $10.95 B |
| 11/06/2025 | $40.05 | $40.80 (1.87%) | $41.21 | $40.05 | 2.94 M | $10.95 B |
| 11/05/2025 | $40.00 | $40.37 (0.93%) | $41.55 | $38.19 | 4.96 M | $10.84 B |
| 11/04/2025 | $37.81 | $37.90 (0.24%) | $38.90 | $37.58 | 3.47 M | $10.17 B |
| 11/03/2025 | $37.55 | $38.06 (1.36%) | $38.41 | $36.00 | 4.53 M | $10.22 B |
| 10/31/2025 | $38.62 | $38.67 (0.13%) | $38.96 | $38.25 | 2.11 M | $10.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
