Dark

EXEL
Exelixis Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:54 PM EDT

59.01USD-0.194%(-0.12)1,580,989

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:03:30 AM EDT

59.20USD+0.118%(+0.07)946

After-hours

Sep 4, 2026 4:00:30 PM EDT

59.01USD-0.008%(0.00)367,797

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	58.5020	59.2550	58.4550	59.0100	-0.203%	1,580,989	0.000%
2026-09-03	58.7500	59.7200	58.1950	59.1300	+1.025%	2,141,585	-0.203%
2026-09-02	57.2100	59.1100	56.6950	58.5300	+2.883%	2,851,454	+0.820%
2026-09-01	54.7500	56.9700	54.7500	56.8900	+4.118%	2,413,531	+3.726%
2026-08-31	54.1000	55.0200	53.4283	54.6400	+0.349%	2,246,348	+7.998%
2026-08-28	55.1400	55.2500	54.1200	54.4500	-1.466%	1,486,617	+8.375%
2026-08-27	55.7600	56.0800	54.8300	55.2600	-1.497%	1,489,698	+6.786%
2026-08-26	56.5400	56.9000	56.0600	56.1000	-1.093%	1,816,724	+5.187%
2026-08-25	54.9500	56.7400	54.9500	56.7200	+3.978%	2,024,359	+4.037%
2026-08-24	53.8900	54.7900	53.3900	54.5500	+0.869%	2,423,091	+8.176%
2026-08-21	53.7400	54.6800	53.7000	54.0800	+0.726%	1,949,765	+9.116%
2026-08-20	53.7600	54.5000	53.4400	53.6900	-1.287%	1,950,664	+9.909%
2026-08-19	53.4600	54.5800	53.1000	54.3900	+2.391%	2,503,641	+8.494%
2026-08-18	52.3200	53.3600	52.1100	53.1200	+1.529%	1,290,526	+11.088%
2026-08-17	51.2500	52.7000	50.8050	52.3200	+2.108%	2,372,576	+12.787%
2026-08-14	50.3200	51.2900	50.0200	51.2400	+1.245%	2,342,520	+15.164%
2026-08-13	50.5400	51.1400	49.9700	50.6100	+0.457%	1,948,741	+16.598%
2026-08-12	51.0000	51.5200	50.3000	50.3800	-1.851%	2,938,705	+17.130%
2026-08-11	52.8700	53.4900	51.1400	51.3300	-3.078%	2,038,686	+14.962%
2026-08-10	53.9980	54.0250	52.4700	52.9600	-2.053%	3,349,674	+11.424%
2026-08-07	52.6900	54.1400	52.1700	54.0700	+3.582%	3,550,013	+9.136%
2026-08-06	52.9200	55.4350	51.7600	52.2000	-7.937%	5,410,948	+13.046%
2026-08-05	56.2700	56.9454	55.5700	56.7000	+1.250%	4,202,047	+4.074%
2026-08-04	55.0600	56.4700	54.2600	56.0000	+1.707%	2,729,948	+5.375%
2026-08-03	53.0650	55.1500	52.3200	55.0600	+3.828%	4,270,137	+7.174%
2026-07-31	55.7550	56.1800	52.7900	53.0300	-5.253%	3,025,578	+11.277%
2026-07-30	54.9000	56.1100	54.6100	55.9700	+1.157%	2,486,680	+5.431%
2026-07-29	56.4500	56.5850	55.1400	55.3300	-2.088%	1,882,519	+6.651%
2026-07-28	56.4000	56.8550	55.3300	56.5100	+1.254%	2,489,470	+4.424%
2026-07-27	55.8100	56.7350	55.6900	55.8100	+0.795%	2,316,907	+5.734%
2026-07-24	56.0700	56.3400	55.1100	55.3700	-0.503%	1,838,009	+6.574%
2026-07-23	54.5800	55.7100	54.2000	55.6500	+1.219%	1,659,665	+6.038%
2026-07-22	56.0000	56.0600	54.9300	54.9800	-2.031%	1,656,467	+7.330%
2026-07-21	55.6600	56.4400	55.0500	56.1200	+1.062%	1,820,120	+5.150%
2026-07-20	56.1100	56.6899	55.5000	55.5300	-0.697%	2,381,659	+6.267%
2026-07-17	55.0000	56.1000	54.7501	55.9200	+0.431%	2,555,562	+5.526%
2026-07-16	55.5500	56.7499	55.2900	55.6800	+0.234%	2,031,020	+5.981%
2026-07-15	55.3200	55.9250	54.3928	55.5500	-0.394%	1,895,910	+6.229%
2026-07-14	55.7500	56.0300	55.1000	55.7700	-0.482%	1,783,179	+5.810%
2026-07-13	56.2400	56.4650	55.0800	56.0400	-0.814%	2,844,305	+5.300%
2026-07-10	57.1900	57.2700	55.6650	56.5000	-1.051%	3,219,800	+4.442%
2026-07-09	56.0200	57.4199	56.0200	57.1000	+1.764%	2,511,854	+3.345%
2026-07-08	56.5700	56.8670	55.3700	56.1100	-1.699%	1,783,224	+5.168%
2026-07-07	56.1600	57.5700	55.8000	57.0800	+2.791%	3,334,610	+3.381%
2026-07-06	55.9150	55.9710	54.8500	55.5300	-0.573%	3,143,396	+6.267%
2026-07-02	54.4300	56.2100	54.1000	55.8500	+3.503%	2,364,109	+5.658%
2026-07-01	54.2000	54.4712	53.2481	53.9600	-0.827%	1,843,248	+9.359%
2026-06-30	54.6300	54.8800	54.0000	54.4100	+0.239%	2,599,398	+8.454%
2026-06-29	55.0000	55.9100	53.9100	54.2800	-0.895%	2,587,750	+8.714%
2026-06-26	53.4500	55.1500	53.0750	54.7700	+2.893%	6,931,469	+7.741%
2026-06-25	52.7200	53.7000	51.7700	53.2300	+0.681%	2,256,253	+10.859%
2026-06-24	51.8800	53.0900	51.7000	52.8700	+2.980%	2,931,627	+11.613%
2026-06-23	51.3900	52.0650	50.8800	51.3400	-0.019%	2,574,378	+14.940%
2026-06-22	52.0000	52.9500	50.8000	51.3500	-1.079%	3,504,387	+14.917%
2026-06-18	53.0700	53.1200	50.9600	51.9100	-1.011%	6,545,172	+13.678%
2026-06-17	52.1000	53.0000	51.5500	52.4400	+0.653%	2,016,149	+12.529%
2026-06-16	53.3400	53.3550	52.0700	52.1000	-1.698%	1,676,460	+13.263%
2026-06-15	53.3000	53.3500	52.0300	53.0000	-0.245%	2,025,466	+11.340%
2026-06-12	53.5000	53.8700	53.0550	53.1300	-0.692%	1,584,588	+11.067%
2026-06-11	52.6600	53.9300	52.4900	53.5000	+1.750%	1,823,880	+10.299%
2026-06-10	52.7400	53.8200	52.5300	52.5800	-0.774%	3,104,623	+12.229%
2026-06-09	52.5250	53.2800	52.0050	52.9900	+2.416%	1,774,751	+11.361%
2026-06-08	52.7450	52.8900	51.3200	51.7400	-1.822%	1,918,463	+14.051%
2026-06-05	52.4400	52.9800	52.2050	52.7000	+0.400%	2,161,998	+11.973%
2026-06-04	51.9700	52.7900	51.4600	52.4900	+1.725%	2,409,782	+12.421%
2026-06-03	48.6200	51.6300	48.1036	51.6000	+6.304%	2,979,300	+14.360%
2026-06-02	50.2800	50.4350	48.4000	48.5400	-3.461%	3,037,202	+21.570%
2026-06-01	50.8700	50.9350	49.7000	50.2800	-0.396%	2,447,430	+17.363%
2026-05-29	51.4100	51.7200	50.4200	50.4800	-1.885%	2,951,594	+16.898%
2026-05-28	50.0400	52.9600	50.0000	51.4500	+2.838%	3,572,252	+14.694%
2026-05-27	50.3700	50.8900	49.8600	50.0300	+0.100%	2,434,866	+17.949%
2026-05-26	50.5500	50.7100	49.5100	49.9800	-0.339%	2,104,267	+18.067%
2026-05-22	49.7500	50.3300	49.5100	50.1500	+1.007%	1,543,919	+17.667%
2026-05-21	49.4300	50.0000	49.0100	49.6500	-0.501%	1,487,781	+18.852%
2026-05-20	49.0000	50.2000	48.8800	49.9000	+2.527%	2,414,605	+18.257%
2026-05-19	49.4700	49.7000	48.2100	48.6700	-2.348%	2,843,823	+21.245%
2026-05-18	50.3200	50.5300	49.4400	49.8400	-0.578%	2,596,104	+18.399%
2026-05-15	51.0900	51.3050	49.5900	50.1300	-1.898%	2,069,205	+17.714%
2026-05-14	51.4900	51.6300	50.2750	51.1000	-0.370%	2,420,764	+15.479%
2026-05-13	49.8200	51.4800	49.6150	51.2900	+3.700%	3,241,148	+15.052%
2026-05-12	50.0000	50.0000	48.8200	49.4600	-0.503%	2,766,766	+19.309%
2026-05-11	48.2580	50.4750	48.2000	49.7100	+3.218%	3,831,187	+18.709%
2026-05-08	46.5900	48.1700	46.4600	48.1600	+4.220%	2,179,092	+22.529%
2026-05-07	48.4500	48.7000	45.6500	46.2100	-5.113%	3,519,429	+27.700%
2026-05-06	47.6800	48.9200	45.2100	48.7000	+9.635%	6,340,221	+21.170%
2026-05-05	44.4500	45.2100	44.1300	44.4200	+0.566%	3,563,502	+32.846%
2026-05-04	43.5100	44.3200	43.5000	44.1700	+1.122%	3,144,926	+33.597%
2026-05-01	44.0000	44.3000	43.5000	43.6800	-1.754%	3,955,282	+35.096%
2026-04-30	45.0600	45.4150	44.2300	44.4600	-0.515%	2,153,270	+32.726%
2026-04-29	44.5800	45.1850	44.1000	44.6900	-0.534%	1,857,471	+32.043%
2026-04-28	44.7200	45.5400	44.7200	44.9300	+0.627%	1,984,936	+31.338%
2026-04-27	44.8900	45.8200	44.6100	44.6500	-0.645%	2,103,556	+32.161%
2026-04-24	46.2900	46.6500	44.5400	44.9400	-2.410%	2,342,964	+31.308%
2026-04-23	46.7000	47.2700	45.6800	46.0500	-1.708%	2,418,074	+28.143%
2026-04-22	46.3300	47.4700	45.7200	46.8500	+2.092%	3,533,588	+25.955%
2026-04-21	44.1800	46.0000	44.1250	45.8900	+5.228%	3,497,950	+28.590%
2026-04-20	44.9900	45.2500	43.5300	43.6100	-2.851%	2,045,473	+35.313%
2026-04-17	45.0000	45.4319	44.6200	44.8900	+1.149%	2,496,161	+31.455%
2026-04-16	44.1300	44.6900	43.9700	44.3800	+0.226%	2,069,848	+32.965%
2026-04-15	45.9500	46.1000	44.0000	44.2800	-3.445%	2,187,910	+33.266%
2026-04-14	45.1500	46.0280	45.0100	45.8600	+2.002%	2,533,408	+28.674%
2026-04-13	44.0900	45.0000	43.7500	44.9600	+1.559%	2,224,776	+31.250%
2026-04-10	45.4500	45.4500	43.9050	44.2700	-2.510%	2,945,426	+33.296%
2026-04-09	44.0000	45.5575	43.8200	45.4100	+2.738%	1,813,072	+29.949%
2026-04-08	44.6000	44.7199	43.9200	44.2000	+0.477%	2,629,277	+33.507%
2026-04-07	43.9500	44.4500	43.7500	43.9900	+0.023%	2,386,717	+34.144%
2026-04-06	43.6500	44.1600	43.5450	43.9800	+0.228%	1,723,204	+34.175%
2026-04-02	43.7400	43.9100	43.3200	43.8800	-0.363%	1,664,733	+34.480%
2026-04-01	43.0400	44.1852	42.5001	44.0400	+2.681%	1,872,072	+33.992%
2026-03-31	42.6100	43.1650	42.4200	42.8900	+2.241%	1,926,966	+37.585%
2026-03-30	41.8200	42.2450	41.5700	41.9500	+1.011%	2,103,865	+40.667%
2026-03-27	42.3600	42.7000	41.4900	41.5300	-1.959%	1,762,622	+42.090%
2026-03-26	42.6100	43.2050	42.3300	42.3600	-0.993%	1,703,350	+39.306%
2026-03-25	42.0000	43.4800	41.8681	42.7850	+2.923%	1,832,270	+37.922%
2026-03-24	41.1600	41.8599	40.8375	41.5700	+0.386%	2,540,031	+41.953%
2026-03-23	41.8000	42.2000	41.3900	41.4100	+0.339%	2,614,121	+42.502%
2026-03-20	41.1000	41.7200	40.9000	41.2700	+0.024%	6,698,460	+42.985%
2026-03-19	40.9400	41.6200	40.9000	41.2600	0.000%	2,095,346	+43.020%
2026-03-18	41.5200	41.8800	41.0200	41.2600	-1.363%	2,220,801	+43.020%
2026-03-17	41.3600	42.1300	41.2400	41.8300	+1.850%	2,379,435	+41.071%
2026-03-16	41.6000	41.6350	40.9700	41.0700	-0.412%	2,258,906	+43.682%
2026-03-13	41.6650	41.7450	40.5500	41.2400	+0.170%	2,235,714	+43.089%
2026-03-12	41.5700	41.5700	40.5150	41.1700	-1.389%	2,785,209	+43.333%
2026-03-11	41.1700	41.8300	41.0700	41.7500	+1.114%	2,280,589	+41.341%
2026-03-10	42.5000	42.6650	41.1600	41.2900	-2.549%	4,073,360	+42.916%
2026-03-09	41.0100	42.4651	40.6800	42.3700	+1.986%	3,167,107	+39.273%
2026-03-06	40.5400	41.6200	40.2400	41.5450	+0.642%	2,713,251	+42.039%
2026-03-05	41.2500	41.3500	40.4801	41.2800	-0.983%	3,438,779	+42.951%
2026-03-04	41.0600	41.8300	40.6900	41.6900	+2.332%	4,254,230	+41.545%
2026-03-03	40.5500	41.2000	40.2000	40.7400	-0.707%	3,472,103	+44.845%
2026-03-02	42.0000	43.2500	39.7100	41.0300	-6.877%	7,822,661	+43.822%
2026-02-27	43.9600	44.8800	43.5100	44.0600	-0.497%	4,839,773	+33.931%
2026-02-26	44.9100	45.0100	44.1200	44.2800	-1.050%	2,714,012	+33.266%
2026-02-25	45.6000	45.8700	44.7400	44.7500	-0.864%	2,255,439	+31.866%
2026-02-24	43.9100	45.2750	43.5300	45.1400	+2.568%	2,877,956	+30.727%
2026-02-23	43.5000	44.4900	43.4450	44.0100	+0.871%	2,362,392	+34.083%
2026-02-20	44.0300	44.2900	43.4450	43.6300	-1.200%	1,959,230	+35.251%
2026-02-19	44.1500	44.6500	43.7500	44.1600	-0.697%	2,766,159	+33.628%
2026-02-18	44.0000	44.6400	43.2000	44.4700	+0.885%	3,267,979	+32.696%
2026-02-17	43.9600	44.6700	43.5000	44.0800	+0.364%	2,977,589	+33.870%
2026-02-13	42.8900	44.0500	42.7250	43.9200	+2.857%	2,054,712	+34.358%
2026-02-12	42.8300	43.5150	42.3500	42.7000	-0.559%	2,556,416	+38.197%
2026-02-11	43.4600	43.8250	40.9200	42.9400	-0.093%	3,954,162	+37.424%
2026-02-10	43.9700	44.2800	42.9300	42.9800	-2.207%	3,252,260	+37.296%
2026-02-09	43.9400	44.1500	43.4500	43.9500	+0.114%	2,167,208	+34.266%
2026-02-06	42.8600	44.2000	42.7500	43.9000	+3.611%	3,364,665	+34.419%
2026-02-05	42.7000	43.7000	42.1700	42.3700	-0.657%	2,381,416	+39.273%
2026-02-04	42.7900	43.4100	42.2200	42.6500	+0.141%	2,608,578	+38.359%
2026-02-03	42.5100	43.5400	42.2800	42.5900	-0.514%	2,393,766	+38.554%
2026-02-02	42.0100	42.8300	40.5400	42.8100	+3.506%	4,146,633	+37.842%
2026-01-30	42.1800	42.5000	40.7600	41.3600	-2.176%	3,436,238	+42.674%
2026-01-29	42.6300	43.2900	41.9000	42.2800	-0.891%	3,116,307	+39.570%
2026-01-28	43.5200	43.6100	42.3200	42.6600	-2.469%	2,330,451	+38.326%
2026-01-27	43.8000	44.8500	43.2300	43.7400	+0.298%	1,925,104	+34.911%
2026-01-26	44.4700	44.9750	43.5300	43.6100	-1.491%	2,263,635	+35.313%
2026-01-23	44.6400	45.3650	44.1200	44.2700	-0.517%	2,117,508	+33.296%
2026-01-22	45.0000	45.0400	44.1000	44.5000	-0.692%	2,202,271	+32.607%
2026-01-21	43.7200	45.4082	43.7050	44.8100	+2.353%	2,007,910	+31.689%
2026-01-20	43.1400	44.2800	43.0000	43.7800	-0.409%	1,662,806	+34.788%
2026-01-16	45.4400	45.5200	43.5364	43.9600	-3.257%	2,898,586	+34.236%
2026-01-15	45.5200	45.7700	45.1400	45.4400	+0.464%	2,268,764	+29.864%
2026-01-14	44.2800	45.3350	44.0200	45.2300	+2.609%	1,722,498	+30.467%
2026-01-13	44.0600	45.0500	43.7350	44.0800	+0.045%	2,077,691	+33.870%
2026-01-12	42.5900	45.0600	42.0500	44.0600	+0.045%	4,143,134	+33.931%
2026-01-09	44.2800	45.4200	43.8750	44.0400	-0.249%	2,792,763	+33.992%
2026-01-08	45.3700	45.8400	43.2800	44.1500	-4.417%	2,728,694	+33.658%
2026-01-07	44.2500	46.3100	44.0350	46.1900	+5.746%	2,543,909	+27.755%
2026-01-06	42.1700	43.9300	42.1700	43.6800	+3.019%	2,381,784	+35.096%
2026-01-05	42.9100	43.4600	41.9300	42.4000	-2.708%	2,916,780	+39.175%
2026-01-02	43.5200	43.7250	43.0000	43.5800	-0.570%	2,489,480	+35.406%
2025-12-31	43.9400	44.2200	43.5007	43.8300	-0.477%	1,757,099	+34.634%
2025-12-30	45.1900	45.4100	44.0150	44.0400	-2.931%	1,814,234	+33.992%
2025-12-29	45.9500	46.2900	45.3000	45.3700	-1.881%	1,825,287	+30.064%
2025-12-26	46.5600	46.9400	45.9600	46.2400	-0.581%	1,537,799	+27.617%
2025-12-24	46.8000	46.9999	46.3200	46.5100	-0.215%	1,079,632	+26.876%
2025-12-23	46.7600	47.2400	45.9550	46.6100	+0.909%	3,055,567	+26.604%
2025-12-22	44.2500	46.2450	44.1000	46.1900	+4.266%	3,017,805	+27.755%
2025-12-19	42.7600	44.5500	42.6700	44.3000	+4.064%	5,242,441	+33.205%
2025-12-18	41.9600	43.1100	41.9400	42.5700	+1.357%	2,220,388	+38.619%
2025-12-17	41.6600	42.0350	41.5550	42.0000	+0.962%	2,117,143	+40.500%
2025-12-16	41.1300	41.7700	40.8300	41.6000	+0.532%	2,213,013	+41.851%
2025-12-15	41.4100	42.0900	41.1900	41.3800	+1.223%	3,070,235	+42.605%
2025-12-12	41.6600	41.7900	40.6600	40.8800	-1.232%	2,569,223	+44.349%
2025-12-11	41.2800	41.7900	40.8100	41.3900	+0.779%	2,794,345	+42.571%
2025-12-10	42.0500	42.3600	41.0300	41.0700	-1.911%	3,239,688	+43.682%
2025-12-09	42.1700	42.7300	41.5200	41.8700	-0.711%	2,890,361	+40.936%
2025-12-08	44.5000	44.5900	41.8800	42.1700	-4.937%	3,667,225	+39.934%
2025-12-05	44.2000	44.5900	43.8500	44.3600	-0.023%	2,193,734	+33.025%
2025-12-04	43.9700	44.7900	43.9500	44.3700	+0.818%	2,055,158	+32.995%
2025-12-03	43.5700	44.4800	43.4700	44.0100	+1.312%	2,729,381	+34.083%
2025-12-02	43.7700	43.9750	43.0000	43.4400	+0.023%	2,244,806	+35.843%
2025-12-01	43.8450	44.1100	43.3300	43.4300	-1.675%	2,477,601	+35.874%
2025-11-28	44.9100	44.9100	44.0900	44.1700	-0.090%	1,528,537	+33.597%
2025-11-26	43.0300	44.4350	42.9600	44.2100	+2.504%	2,086,428	+33.477%
2025-11-25	42.5000	43.5900	42.2510	43.1300	+2.083%	2,885,593	+36.819%
2025-11-24	42.3100	42.9999	42.1500	42.2500	-0.612%	4,519,047	+39.669%
2025-11-21	42.0800	42.8600	41.8200	42.5100	+1.747%	2,811,344	+38.814%
2025-11-20	42.3200	42.5000	41.6900	41.7800	-0.854%	2,318,621	+41.240%
2025-11-19	42.9500	42.9900	41.6500	42.1400	-1.196%	2,195,362	+40.033%
2025-11-18	41.7600	42.7350	41.7600	42.6500	+0.542%	2,036,289	+38.359%
2025-11-17	41.5800	43.1600	41.5800	42.4200	+1.849%	2,336,473	+39.109%
2025-11-14	41.9300	42.5900	41.2300	41.6500	-1.653%	2,571,943	+41.681%
2025-11-13	43.0900	43.7200	42.1800	42.3500	-2.845%	3,087,254	+39.339%
2025-11-12	42.9800	43.6800	42.6150	43.5900	+1.431%	2,440,423	+35.375%
2025-11-11	41.4450	43.2200	41.4450	42.9750	+3.779%	2,860,272	+37.312%
2025-11-10	41.0300	41.5400	39.8300	41.4100	+1.470%	2,627,033	+42.502%
2025-11-07	40.6300	40.8300	39.9300	40.8100	+0.025%	2,321,902	+44.597%
2025-11-06	40.0500	41.2125	40.0500	40.8000	+1.065%	2,936,557	+44.632%
2025-11-05	40.0000	41.5450	38.1900	40.3700	+6.517%	4,959,797	+46.173%
2025-11-04	37.8100	38.9000	37.5819	37.9000	-0.420%	3,474,902	+55.699%
2025-11-03	37.5500	38.4100	36.0000	38.0600	-1.577%	4,527,511	+55.045%
2025-10-31	38.6200	38.9600	38.2500	38.6700	-0.693%	2,112,391	+52.599%
2025-10-30	39.4800	39.7550	38.9200	38.9400	-1.243%	2,209,899	+51.541%
2025-10-29	40.0100	40.2450	39.3800	39.4300	-1.609%	1,892,481	+49.658%
2025-10-28	40.0100	40.6250	39.4500	40.0750	+0.213%	2,012,002	+47.249%
2025-10-27	39.0400	40.0200	38.9100	39.9900	+3.280%	2,268,154	+47.562%
2025-10-24	38.0000	39.1450	37.8200	38.7200	+1.761%	2,429,262	+52.402%
2025-10-23	36.2700	38.3300	36.0800	38.0500	+5.460%	3,861,093	+55.085%
2025-10-22	36.0200	36.4500	35.4400	36.0800	-0.138%	3,102,619	+63.553%
2025-10-21	35.0500	36.1300	34.6300	36.1300	+4.603%	5,647,095	+63.327%
2025-10-20	35.5500	36.1700	33.7550	34.5400	-12.000%	9,439,327	+70.845%
2025-10-17	39.3300	39.5950	38.6150	39.2500	+0.102%	2,188,516	+50.344%
2025-10-16	39.9900	40.0500	39.0600	39.2100	-2.048%	1,907,487	+50.497%
2025-10-15	39.5300	40.5400	39.4600	40.0300	+1.316%	1,887,599	+47.414%
2025-10-14	38.4600	39.8950	38.1800	39.5100	+2.784%	3,135,220	+49.355%
2025-10-13	38.3600	38.7900	37.5200	38.4400	+0.760%	2,227,094	+53.512%
2025-10-10	38.6700	38.7078	37.7100	38.1500	-1.089%	2,933,242	+54.679%
2025-10-09	38.9100	39.0900	38.2700	38.5700	-0.181%	1,680,561	+52.995%
2025-10-08	39.4200	39.4800	38.5900	38.6400	-2.498%	3,129,379	+52.717%
2025-10-07	40.1500	40.2000	38.9800	39.6300	-0.950%	2,064,144	+48.902%
2025-10-06	40.2900	40.4300	39.6800	40.0100	-0.200%	1,905,651	+47.488%
2025-10-03	41.4400	41.4500	40.0500	40.0900	-3.047%	2,211,802	+47.194%
2025-10-02	41.2300	41.4000	40.4401	41.3500	+0.364%	1,876,512	+42.709%
2025-10-01	41.3000	41.7800	40.8600	41.2000	-0.242%	2,528,836	+43.228%
2025-09-30	40.4700	41.6000	40.3500	41.3000	+1.799%	2,171,413	+42.881%
2025-09-29	39.1700	40.6000	39.0000	40.5700	+3.919%	2,533,580	+45.452%
2025-09-26	38.7300	39.2400	38.5700	39.0400	+0.905%	1,638,603	+51.153%
2025-09-25	38.8300	38.9100	38.3500	38.6900	-0.565%	1,770,572	+52.520%
2025-09-24	39.7000	39.9900	38.5600	38.9100	-2.261%	2,014,263	+51.658%
2025-09-23	39.5900	39.9604	39.4700	39.8100	+0.581%	1,460,301	+48.229%
2025-09-22	40.0000	40.6600	39.5500	39.5800	-1.297%	2,062,452	+49.090%
2025-09-19	40.2400	40.5487	39.8700	40.1000	-0.865%	7,751,559	+47.157%
2025-09-18	40.5400	40.5900	39.9043	40.4500	+0.025%	2,750,619	+45.884%
2025-09-17	39.6600	40.7800	39.3200	40.4400	+3.321%	2,664,210	+45.920%
2025-09-16	39.0900	39.5700	38.6100	39.1400	+0.333%	1,718,511	+50.766%
2025-09-15	39.1200	39.1700	38.3650	39.0100	-0.358%	2,333,921	+51.269%
2025-09-12	38.7300	39.2700	38.5900	39.1500	+0.205%	2,475,746	+50.728%
2025-09-11	37.7800	39.0900	37.5700	39.0700	+3.634%	2,620,548	+51.037%
2025-09-10	38.2800	38.5000	37.5700	37.7000	-1.515%	2,550,782	+56.525%
2025-09-09	37.7100	38.3800	36.7850	38.2800	+1.565%	1,807,310	+54.154%
2025-09-08	37.7500	37.7550	37.1600	37.6900	-0.502%	1,884,450	+56.567%
2025-09-05	37.5100	37.9300	37.2150	37.8800	+1.338%	2,524,556	+55.781%
2025-09-04	37.0600	37.6700	36.7750	37.3800	+1.136%	2,272,585	+57.865%
2025-09-03	37.1000	37.6000	36.6700	36.9600	-0.592%	2,799,775	+59.659%
2025-09-02	37.2500	37.8700	36.2310	37.1800	-0.641%	4,089,846	+58.714%
2025-08-29	37.7800	38.0000	37.2500	37.4200	-1.266%	2,590,286	+57.696%
2025-08-28	38.4200	38.5650	37.6300	37.9000	-1.584%	2,245,164	+55.699%
2025-08-27	38.2900	38.9500	38.2014	38.5100	+0.443%	2,505,355	+53.233%
2025-08-26	38.0900	38.4200	38.0000	38.3400	+1.161%	2,525,761	+53.912%
2025-08-25	38.5500	38.6000	37.7100	37.9000	-1.890%	1,548,876	+55.699%
2025-08-22	38.7400	38.8500	38.3092	38.6300	-0.207%	1,509,940	+52.757%
2025-08-21	37.8200	38.7700	37.6350	38.7100	+2.245%	2,428,828	+52.441%
2025-08-20	37.5100	38.0495	37.4000	37.8600	+0.906%	1,610,224	+55.864%
2025-08-19	37.7900	38.2000	37.5100	37.5200	-0.636%	1,899,007	+57.276%
2025-08-18	38.0200	38.6450	37.6700	37.7600	-1.436%	2,228,986	+56.276%
2025-08-15	38.5900	38.7800	37.9650	38.3100	-0.416%	2,370,594	+54.033%
2025-08-14	38.0600	38.7450	38.0000	38.4700	-0.052%	2,181,241	+53.392%
2025-08-13	38.0400	38.7800	37.8300	38.4900	+1.423%	2,539,028	+53.313%
2025-08-12	37.5200	37.9800	37.0100	37.9500	+1.443%	4,284,673	+55.494%
2025-08-11	37.6000	38.1200	37.2650	37.4100	-0.822%	2,117,167	+57.739%
2025-08-08	37.1400	37.9100	37.1000	37.7200	+0.883%	1,906,499	+56.442%
2025-08-07	37.7600	37.8100	37.1596	37.3900	-0.849%	2,654,931	+57.823%
2025-08-06	37.2400	37.7400	36.8000	37.7100	+0.667%	2,718,760	+56.484%
2025-08-05	36.4700	37.5800	36.3700	37.4600	+1.766%	3,806,842	+57.528%
2025-08-04	37.4050	37.5800	36.4500	36.8100	-1.208%	4,383,181	+60.310%
2025-08-01	36.2200	38.0900	35.8801	37.2600	+2.871%	5,806,770	+58.374%
2025-07-31	36.6900	37.6700	36.1200	36.2200	-1.723%	4,879,466	+62.921%
2025-07-30	37.1350	37.9800	36.8500	36.8550	-0.230%	5,148,126	+60.114%
2025-07-29	38.2600	38.5000	36.8125	36.9400	-16.783%	15,744,267	+59.746%
2025-07-28	45.7500	46.4300	44.1400	44.3900	-2.654%	6,615,575	+32.935%
2025-07-25	45.2100	45.7200	44.8300	45.6000	+1.808%	3,573,033	+29.408%
2025-07-24	45.2900	45.7500	44.7132	44.7900	-1.344%	2,191,634	+31.748%
2025-07-23	44.4700	45.5000	44.2350	45.4000	+2.091%	2,353,566	+29.978%
2025-07-22	44.2900	44.8400	43.8600	44.4700	+0.474%	2,286,071	+32.696%
2025-07-21	44.5000	44.9100	44.1650	44.2600	-0.472%	1,796,792	+33.326%
2025-07-18	45.1350	45.1350	44.0700	44.4700	-0.891%	1,772,592	+32.696%
2025-07-17	44.6400	45.5200	44.6400	44.8700	+0.134%	2,249,301	+31.513%
2025-07-16	44.2100	44.8500	44.1700	44.8100	+1.702%	1,615,435	+31.689%
2025-07-15	45.5900	45.8458	44.0300	44.0600	-3.335%	1,959,805	+33.931%
2025-07-14	44.7900	45.9000	44.6208	45.5800	+1.605%	1,776,248	+29.465%
2025-07-11	45.0000	45.4100	44.7700	44.8600	-0.686%	2,063,673	+31.543%
2025-07-10	44.2400	45.3050	43.8300	45.1700	+2.496%	2,005,910	+30.640%
2025-07-09	43.5300	44.0700	43.2100	44.0700	+1.287%	2,458,197	+33.901%
2025-07-08	43.8200	44.3500	43.4800	43.5100	-1.472%	2,781,000	+35.624%
2025-07-07	46.0500	46.3840	43.3900	44.1600	-4.312%	4,708,951	+33.628%
2025-07-03	44.4050	48.7400	44.1200	46.1500	+4.176%	6,040,447	+27.866%
2025-07-02	43.6000	44.4300	43.4500	44.3000	+1.559%	3,071,208	+33.205%
2025-07-01	44.0900	44.4100	43.3150	43.6200	-1.032%	3,378,719	+35.282%
2025-06-30	43.8700	44.4800	43.4700	44.0750	+0.927%	3,433,194	+33.885%
2025-06-27	43.0300	44.0300	42.7100	43.6700	+1.346%	3,533,120	+35.127%
2025-06-26	43.5000	43.8741	42.6600	43.0900	-1.011%	2,736,880	+36.946%
2025-06-25	45.6700	45.7200	43.4100	43.5300	-4.790%	4,721,481	+35.562%
2025-06-24	44.5500	46.1350	43.9500	45.7200	+5.418%	6,363,072	+29.068%
2025-06-23	49.4300	49.6200	43.0300	43.3700	+7.431%	9,380,228	+36.062%
2025-06-20	40.6800	41.0300	39.8500	40.3700	-0.908%	6,763,045	+46.173%
2025-06-18	41.4700	41.7000	40.6800	40.7400	-1.487%	2,701,731	+44.845%
2025-06-17	41.5000	42.0600	41.1450	41.3550	-0.946%	2,618,550	+42.691%
2025-06-16	41.7800	42.0700	41.5200	41.7500	+0.385%	1,944,068	+41.341%
2025-06-13	41.3000	41.7400	41.0300	41.5900	-0.455%	2,132,168	+41.885%
2025-06-12	41.5900	42.1100	41.5100	41.7800	+0.845%	2,192,724	+41.240%
2025-06-11	42.5700	42.6500	41.3101	41.4300	-2.563%	3,188,685	+42.433%
2025-06-10	42.9200	43.5000	42.3400	42.5200	-0.932%	1,783,822	+38.782%
2025-06-09	43.1250	43.2850	42.3900	42.9200	-0.256%	2,419,052	+37.488%
2025-06-06	42.6200	43.0600	42.3500	43.0300	+1.558%	2,337,447	+37.137%
2025-06-05	42.1400	42.6170	42.0500	42.3700	+0.355%	2,139,911	+39.273%
2025-06-04	42.6700	43.1100	42.2000	42.2200	-1.055%	1,787,701	+39.768%
2025-06-03	42.7000	43.5300	42.2300	42.6700	-0.490%	3,695,203	+38.294%
2025-06-02	43.5400	43.8300	42.4000	42.8800	-0.372%	2,911,745	+37.617%
2025-05-30	42.7000	43.1299	42.2200	43.0400	+1.033%	3,889,709	+37.105%
2025-05-29	42.7300	42.8300	42.2100	42.6000	+0.448%	2,171,304	+38.521%
2025-05-28	43.0900	43.7499	42.3900	42.4100	-1.578%	2,894,802	+39.142%
2025-05-27	42.8600	43.3200	42.5600	43.0900	+1.651%	3,411,188	+36.946%
2025-05-23	42.7100	43.0900	42.1600	42.3900	-1.097%	2,940,539	+39.207%
2025-05-22	43.8000	43.8800	42.7500	42.8600	-1.967%	2,978,360	+37.681%
2025-05-21	44.2000	44.4950	43.6300	43.7200	-1.443%	2,983,052	+34.973%
2025-05-20	44.6900	44.9800	43.8700	44.3600	-0.738%	3,484,774	+33.025%
2025-05-19	45.4000	46.2200	44.4900	44.6900	-1.564%	3,531,900	+32.043%
2025-05-16	45.9900	46.5000	45.0300	45.4000	-1.859%	5,542,258	+29.978%
2025-05-15	44.5480	48.8500	44.2100	46.2600	+3.606%	10,316,773	+27.562%
2025-05-14	40.6500	45.2900	40.4700	44.6500	+20.839%	12,919,106	+32.161%
2025-05-13	37.0000	37.1850	36.2400	36.9500	-0.081%	3,145,867	+59.702%
2025-05-12	36.2300	37.2950	36.2300	36.9800	+2.239%	2,648,755	+59.573%
2025-05-09	36.5800	37.3900	36.1600	36.1700	-0.904%	1,874,730	+63.146%
2025-05-08	36.3600	37.0600	34.9000	36.5000	-0.842%	3,491,684	+61.671%
2025-05-07	36.8600	37.4500	36.5144	36.8100	-0.136%	2,733,980	+60.310%
2025-05-06	39.3800	39.3849	36.5200	36.8600	-7.480%	3,964,625	+60.092%
2025-05-05	39.2500	40.2600	39.1100	39.8400	+0.606%	1,974,605	+48.117%
2025-05-02	39.0400	39.7550	39.0150	39.6000	+1.826%	1,991,649	+49.015%
2025-05-01	39.1200	39.3225	38.2770	38.8900	-0.664%	2,461,216	+51.736%
2025-04-30	38.5200	39.3500	38.2030	39.1500	+1.556%	2,150,909	+50.728%
2025-04-29	38.3400	38.7600	37.6700	38.5500	+0.286%	1,786,226	+53.074%
2025-04-28	37.6900	38.5682	37.5850	38.4400	+2.698%	2,173,191	+53.512%
2025-04-25	37.0600	37.5000	36.6200	37.4300	+0.591%	1,709,970	+57.654%
2025-04-24	36.7700	37.4800	36.6000	37.2100	+1.169%	1,736,311	+58.586%
2025-04-23	36.9200	37.6700	36.5600	36.7800	+0.822%	2,625,030	+60.440%
2025-04-22	35.9900	36.5000	35.8050	36.4800	+2.501%	1,739,363	+61.760%
2025-04-21	36.0600	36.5600	35.3400	35.5900	-1.658%	1,950,258	+65.805%
2025-04-17	36.0300	36.4800	35.7300	36.1900	+0.111%	2,255,390	+63.056%
2025-04-16	36.3800	36.6700	35.8050	36.1500	-1.067%	2,694,837	+63.237%
2025-04-15	35.7300	36.6100	35.7200	36.5400	+2.238%	2,243,329	+61.494%
2025-04-14	35.8500	36.0000	35.2600	35.7400	+1.218%	1,870,735	+65.109%
2025-04-11	34.6800	35.4550	34.1650	35.3100	+2.467%	2,146,146	+67.120%
2025-04-10	34.6700	34.9000	33.1700	34.4600	-2.490%	2,796,250	+71.242%
2025-04-09	33.2300	35.6400	32.3800	35.3400	+3.545%	4,384,793	+66.978%
2025-04-08	35.6500	35.8600	33.6600	34.1300	-2.038%	2,900,462	+72.898%
2025-04-07	33.3600	35.2500	33.2000	34.8400	+0.781%	2,920,122	+69.374%
2025-04-04	35.8000	36.4500	34.4800	34.5700	-5.752%	2,945,045	+70.697%
2025-04-03	36.2100	37.0400	35.9600	36.6800	-0.972%	2,342,386	+60.878%
2025-04-02	36.2600	37.1400	35.8200	37.0400	+1.786%	1,855,681	+59.314%
2025-04-01	36.7800	37.1800	35.6700	36.3900	-1.436%	2,799,704	+62.160%
2025-03-31	36.2300	37.1200	35.5720	36.9200	+0.599%	3,119,189	+59.832%
2025-03-28	36.7800	36.9400	36.2500	36.7000	-0.380%	1,259,559	+60.790%
2025-03-27	37.2500	38.1600	36.8200	36.8400	-0.459%	2,903,147	+60.179%
2025-03-26	38.0000	38.4100	36.7100	37.0100	-1.856%	2,413,734	+59.443%
2025-03-25	37.7300	38.2200	37.1700	37.7100	-0.027%	2,462,350	+56.484%
2025-03-24	37.4100	37.8600	37.0300	37.7200	+2.056%	2,116,327	+56.442%
2025-03-21	36.9200	37.9900	36.6800	36.9600	-0.592%	6,566,433	+59.659%
2025-03-20	36.9900	37.6300	36.9550	37.1800	+0.324%	2,990,062	+58.714%
2025-03-19	36.2500	37.2300	36.2300	37.0600	+1.925%	2,269,876	+59.228%
2025-03-18	36.9700	37.2500	36.0700	36.3600	-1.783%	1,852,083	+62.294%

document.getElementById("XHJNnL").onerror = function(){this.style.display='none';}; .dark-mode .Dz4fQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dz4fQz{ color: #333333; background-color: white; border: 2px solid #333333; }EXELExelixis Incstock NASDAQ

EXEL
Exelixis Inc
stock NASDAQ