Dark

EXEL
Exelixis Inc
stock NASDAQ

Market Open

Jul 16, 2026 12:59:34 PM EDT

55.64USD+0.162%(+0.09)636,263

53.73Bid 58.77Ask 5.04Spread

Pre-market

Jul 16, 2026 9:28:00 AM EDT

55.53USD-0.036%(-0.02)1,685

After-hours

Jul 15, 2026 4:00:30 PM EDT

55.55USD-0.054%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	55.6900	56.7300	55.4000	55.6400	+0.162%	636,263	0.000%
2026-07-15	55.3200	55.9250	54.3928	55.5500	-0.394%	1,895,910	+0.162%
2026-07-14	55.7500	56.0300	55.1000	55.7700	-0.482%	1,783,179	-0.233%
2026-07-13	56.2400	56.4650	55.0800	56.0400	-0.814%	2,844,305	-0.714%
2026-07-10	57.1900	57.2700	55.6650	56.5000	-1.051%	3,219,800	-1.522%
2026-07-09	56.0200	57.4199	56.0200	57.1000	+1.764%	2,511,854	-2.557%
2026-07-08	56.5700	56.8670	55.3700	56.1100	-1.699%	1,783,224	-0.838%
2026-07-07	56.1600	57.5700	55.8000	57.0800	+2.791%	3,334,610	-2.523%
2026-07-06	55.9150	55.9710	54.8500	55.5300	-0.573%	3,143,396	+0.198%
2026-07-02	54.4300	56.2100	54.1000	55.8500	+3.503%	2,364,109	-0.376%
2026-07-01	54.2000	54.4712	53.2481	53.9600	-0.827%	1,843,248	+3.113%
2026-06-30	54.6300	54.8800	54.0000	54.4100	+0.239%	2,599,398	+2.261%
2026-06-29	55.0000	55.9100	53.9100	54.2800	-0.895%	2,587,750	+2.506%
2026-06-26	53.4500	55.1500	53.0750	54.7700	+2.893%	6,931,469	+1.588%
2026-06-25	52.7200	53.7000	51.7700	53.2300	+0.681%	2,256,253	+4.528%
2026-06-24	51.8800	53.0900	51.7000	52.8700	+2.980%	2,931,627	+5.239%
2026-06-23	51.3900	52.0650	50.8800	51.3400	-0.019%	2,574,378	+8.376%
2026-06-22	52.0000	52.9500	50.8000	51.3500	-1.079%	3,504,387	+8.354%
2026-06-18	53.0700	53.1200	50.9600	51.9100	-1.011%	6,545,172	+7.186%
2026-06-17	52.1000	53.0000	51.5500	52.4400	+0.653%	2,016,149	+6.102%
2026-06-16	53.3400	53.3550	52.0700	52.1000	-1.698%	1,676,460	+6.795%
2026-06-15	53.3000	53.3500	52.0300	53.0000	-0.245%	2,025,466	+4.981%
2026-06-12	53.5000	53.8700	53.0550	53.1300	-0.692%	1,584,588	+4.724%
2026-06-11	52.6600	53.9300	52.4900	53.5000	+1.750%	1,823,880	+4.000%
2026-06-10	52.7400	53.8200	52.5300	52.5800	-0.774%	3,104,623	+5.820%
2026-06-09	52.5250	53.2800	52.0050	52.9900	+2.416%	1,774,751	+5.001%
2026-06-08	52.7450	52.8900	51.3200	51.7400	-1.822%	1,918,463	+7.538%
2026-06-05	52.4400	52.9800	52.2050	52.7000	+0.400%	2,161,998	+5.579%
2026-06-04	51.9700	52.7900	51.4600	52.4900	+1.725%	2,409,782	+6.001%
2026-06-03	48.6200	51.6300	48.1036	51.6000	+6.304%	2,979,300	+7.829%
2026-06-02	50.2800	50.4350	48.4000	48.5400	-3.461%	3,037,202	+14.627%
2026-06-01	50.8700	50.9350	49.7000	50.2800	-0.396%	2,447,430	+10.660%
2026-05-29	51.4100	51.7200	50.4200	50.4800	-1.885%	2,951,594	+10.222%
2026-05-28	50.0400	52.9600	50.0000	51.4500	+2.838%	3,572,252	+8.144%
2026-05-27	50.3700	50.8900	49.8600	50.0300	+0.100%	2,434,866	+11.213%
2026-05-26	50.5500	50.7100	49.5100	49.9800	-0.339%	2,104,267	+11.325%
2026-05-22	49.7500	50.3300	49.5100	50.1500	+1.007%	1,543,919	+10.947%
2026-05-21	49.4300	50.0000	49.0100	49.6500	-0.501%	1,487,781	+12.064%
2026-05-20	49.0000	50.2000	48.8800	49.9000	+2.527%	2,414,605	+11.503%
2026-05-19	49.4700	49.7000	48.2100	48.6700	-2.348%	2,843,823	+14.321%
2026-05-18	50.3200	50.5300	49.4400	49.8400	-0.578%	2,596,104	+11.637%
2026-05-15	51.0900	51.3050	49.5900	50.1300	-1.898%	2,069,205	+10.991%
2026-05-14	51.4900	51.6300	50.2750	51.1000	-0.370%	2,420,764	+8.885%
2026-05-13	49.8200	51.4800	49.6150	51.2900	+3.700%	3,241,148	+8.481%
2026-05-12	50.0000	50.0000	48.8200	49.4600	-0.503%	2,766,766	+12.495%
2026-05-11	48.2580	50.4750	48.2000	49.7100	+3.218%	3,831,187	+11.929%
2026-05-08	46.5900	48.1700	46.4600	48.1600	+4.220%	2,179,092	+15.532%
2026-05-07	48.4500	48.7000	45.6500	46.2100	-5.113%	3,519,429	+20.407%
2026-05-06	47.6800	48.9200	45.2100	48.7000	+9.635%	6,340,221	+14.251%
2026-05-05	44.4500	45.2100	44.1300	44.4200	+0.566%	3,563,502	+25.259%
2026-05-04	43.5100	44.3200	43.5000	44.1700	+1.122%	3,144,926	+25.968%
2026-05-01	44.0000	44.3000	43.5000	43.6800	-1.754%	3,955,282	+27.381%
2026-04-30	45.0600	45.4150	44.2300	44.4600	-0.515%	2,153,270	+25.146%
2026-04-29	44.5800	45.1850	44.1000	44.6900	-0.534%	1,857,471	+24.502%
2026-04-28	44.7200	45.5400	44.7200	44.9300	+0.627%	1,984,936	+23.837%
2026-04-27	44.8900	45.8200	44.6100	44.6500	-0.645%	2,103,556	+24.614%
2026-04-24	46.2900	46.6500	44.5400	44.9400	-2.410%	2,342,964	+23.810%
2026-04-23	46.7000	47.2700	45.6800	46.0500	-1.708%	2,418,074	+20.825%
2026-04-22	46.3300	47.4700	45.7200	46.8500	+2.092%	3,533,588	+18.762%
2026-04-21	44.1800	46.0000	44.1250	45.8900	+5.228%	3,497,950	+21.246%
2026-04-20	44.9900	45.2500	43.5300	43.6100	-2.851%	2,045,473	+27.585%
2026-04-17	45.0000	45.4319	44.6200	44.8900	+1.149%	2,496,161	+23.947%
2026-04-16	44.1300	44.6900	43.9700	44.3800	+0.226%	2,069,848	+25.372%
2026-04-15	45.9500	46.1000	44.0000	44.2800	-3.445%	2,187,910	+25.655%
2026-04-14	45.1500	46.0280	45.0100	45.8600	+2.002%	2,533,408	+21.326%
2026-04-13	44.0900	45.0000	43.7500	44.9600	+1.559%	2,224,776	+23.754%
2026-04-10	45.4500	45.4500	43.9050	44.2700	-2.510%	2,945,426	+25.683%
2026-04-09	44.0000	45.5575	43.8200	45.4100	+2.738%	1,813,072	+22.528%
2026-04-08	44.6000	44.7199	43.9200	44.2000	+0.477%	2,629,277	+25.882%
2026-04-07	43.9500	44.4500	43.7500	43.9900	+0.023%	2,386,717	+26.483%
2026-04-06	43.6500	44.1600	43.5450	43.9800	+0.228%	1,723,204	+26.512%
2026-04-02	43.7400	43.9100	43.3200	43.8800	-0.363%	1,664,733	+26.800%
2026-04-01	43.0400	44.1852	42.5001	44.0400	+2.681%	1,872,072	+26.340%
2026-03-31	42.6100	43.1650	42.4200	42.8900	+2.241%	1,926,966	+29.727%
2026-03-30	41.8200	42.2450	41.5700	41.9500	+1.011%	2,103,865	+32.634%
2026-03-27	42.3600	42.7000	41.4900	41.5300	-1.959%	1,762,622	+33.975%
2026-03-26	42.6100	43.2050	42.3300	42.3600	-0.993%	1,703,350	+31.350%
2026-03-25	42.0000	43.4800	41.8681	42.7850	+2.923%	1,832,270	+30.046%
2026-03-24	41.1600	41.8599	40.8375	41.5700	+0.386%	2,540,031	+33.847%
2026-03-23	41.8000	42.2000	41.3900	41.4100	+0.339%	2,614,121	+34.364%
2026-03-20	41.1000	41.7200	40.9000	41.2700	+0.024%	6,698,460	+34.819%
2026-03-19	40.9400	41.6200	40.9000	41.2600	0.000%	2,095,346	+34.852%
2026-03-18	41.5200	41.8800	41.0200	41.2600	-1.363%	2,220,801	+34.852%
2026-03-17	41.3600	42.1300	41.2400	41.8300	+1.850%	2,379,435	+33.015%
2026-03-16	41.6000	41.6350	40.9700	41.0700	-0.412%	2,258,906	+35.476%
2026-03-13	41.6650	41.7450	40.5500	41.2400	+0.170%	2,235,714	+34.918%
2026-03-12	41.5700	41.5700	40.5150	41.1700	-1.389%	2,785,209	+35.147%
2026-03-11	41.1700	41.8300	41.0700	41.7500	+1.114%	2,280,589	+33.269%
2026-03-10	42.5000	42.6650	41.1600	41.2900	-2.549%	4,073,360	+34.754%
2026-03-09	41.0100	42.4651	40.6800	42.3700	+1.986%	3,167,107	+31.319%
2026-03-06	40.5400	41.6200	40.2400	41.5450	+0.642%	2,713,251	+33.927%
2026-03-05	41.2500	41.3500	40.4801	41.2800	-0.983%	3,438,779	+34.787%
2026-03-04	41.0600	41.8300	40.6900	41.6900	+2.332%	4,254,230	+33.461%
2026-03-03	40.5500	41.2000	40.2000	40.7400	-0.707%	3,472,103	+36.573%
2026-03-02	42.0000	43.2500	39.7100	41.0300	-6.877%	7,822,661	+35.608%
2026-02-27	43.9600	44.8800	43.5100	44.0600	-0.497%	4,839,773	+26.282%
2026-02-26	44.9100	45.0100	44.1200	44.2800	-1.050%	2,714,012	+25.655%
2026-02-25	45.6000	45.8700	44.7400	44.7500	-0.864%	2,255,439	+24.335%
2026-02-24	43.9100	45.2750	43.5300	45.1400	+2.568%	2,877,956	+23.261%
2026-02-23	43.5000	44.4900	43.4450	44.0100	+0.871%	2,362,392	+26.426%
2026-02-20	44.0300	44.2900	43.4450	43.6300	-1.200%	1,959,230	+27.527%
2026-02-19	44.1500	44.6500	43.7500	44.1600	-0.697%	2,766,159	+25.996%
2026-02-18	44.0000	44.6400	43.2000	44.4700	+0.885%	3,267,979	+25.118%
2026-02-17	43.9600	44.6700	43.5000	44.0800	+0.364%	2,977,589	+26.225%
2026-02-13	42.8900	44.0500	42.7250	43.9200	+2.857%	2,054,712	+26.685%
2026-02-12	42.8300	43.5150	42.3500	42.7000	-0.559%	2,556,416	+30.304%
2026-02-11	43.4600	43.8250	40.9200	42.9400	-0.093%	3,954,162	+29.576%
2026-02-10	43.9700	44.2800	42.9300	42.9800	-2.207%	3,252,260	+29.456%
2026-02-09	43.9400	44.1500	43.4500	43.9500	+0.114%	2,167,208	+26.598%
2026-02-06	42.8600	44.2000	42.7500	43.9000	+3.611%	3,364,665	+26.743%
2026-02-05	42.7000	43.7000	42.1700	42.3700	-0.657%	2,381,416	+31.319%
2026-02-04	42.7900	43.4100	42.2200	42.6500	+0.141%	2,608,578	+30.457%
2026-02-03	42.5100	43.5400	42.2800	42.5900	-0.514%	2,393,766	+30.641%
2026-02-02	42.0100	42.8300	40.5400	42.8100	+3.506%	4,146,633	+29.970%
2026-01-30	42.1800	42.5000	40.7600	41.3600	-2.176%	3,436,238	+34.526%
2026-01-29	42.6300	43.2900	41.9000	42.2800	-0.891%	3,116,307	+31.599%
2026-01-28	43.5200	43.6100	42.3200	42.6600	-2.469%	2,330,451	+30.427%
2026-01-27	43.8000	44.8500	43.2300	43.7400	+0.298%	1,925,104	+27.206%
2026-01-26	44.4700	44.9750	43.5300	43.6100	-1.491%	2,263,635	+27.585%
2026-01-23	44.6400	45.3650	44.1200	44.2700	-0.517%	2,117,508	+25.683%
2026-01-22	45.0000	45.0400	44.1000	44.5000	-0.692%	2,202,271	+25.034%
2026-01-21	43.7200	45.4082	43.7050	44.8100	+2.353%	2,007,910	+24.169%
2026-01-20	43.1400	44.2800	43.0000	43.7800	-0.409%	1,662,806	+27.090%
2026-01-16	45.4400	45.5200	43.5364	43.9600	-3.257%	2,898,586	+26.570%
2026-01-15	45.5200	45.7700	45.1400	45.4400	+0.464%	2,268,764	+22.447%
2026-01-14	44.2800	45.3350	44.0200	45.2300	+2.609%	1,722,498	+23.016%
2026-01-13	44.0600	45.0500	43.7350	44.0800	+0.045%	2,077,691	+26.225%
2026-01-12	42.5900	45.0600	42.0500	44.0600	+0.045%	4,143,134	+26.282%
2026-01-09	44.2800	45.4200	43.8750	44.0400	-0.249%	2,792,763	+26.340%
2026-01-08	45.3700	45.8400	43.2800	44.1500	-4.417%	2,728,694	+26.025%
2026-01-07	44.2500	46.3100	44.0350	46.1900	+5.746%	2,543,909	+20.459%
2026-01-06	42.1700	43.9300	42.1700	43.6800	+3.019%	2,381,784	+27.381%
2026-01-05	42.9100	43.4600	41.9300	42.4000	-2.708%	2,916,780	+31.226%
2026-01-02	43.5200	43.7250	43.0000	43.5800	-0.570%	2,489,480	+27.673%
2025-12-31	43.9400	44.2200	43.5007	43.8300	-0.477%	1,757,099	+26.945%
2025-12-30	45.1900	45.4100	44.0150	44.0400	-2.931%	1,814,234	+26.340%
2025-12-29	45.9500	46.2900	45.3000	45.3700	-1.881%	1,825,287	+22.636%
2025-12-26	46.5600	46.9400	45.9600	46.2400	-0.581%	1,537,799	+20.329%
2025-12-24	46.8000	46.9999	46.3200	46.5100	-0.215%	1,079,632	+19.630%
2025-12-23	46.7600	47.2400	45.9550	46.6100	+0.909%	3,055,567	+19.374%
2025-12-22	44.2500	46.2450	44.1000	46.1900	+4.266%	3,017,805	+20.459%
2025-12-19	42.7600	44.5500	42.6700	44.3000	+4.064%	5,242,441	+25.598%
2025-12-18	41.9600	43.1100	41.9400	42.5700	+1.357%	2,220,388	+30.702%
2025-12-17	41.6600	42.0350	41.5550	42.0000	+0.962%	2,117,143	+32.476%
2025-12-16	41.1300	41.7700	40.8300	41.6000	+0.532%	2,213,013	+33.750%
2025-12-15	41.4100	42.0900	41.1900	41.3800	+1.223%	3,070,235	+34.461%
2025-12-12	41.6600	41.7900	40.6600	40.8800	-1.232%	2,569,223	+36.106%
2025-12-11	41.2800	41.7900	40.8100	41.3900	+0.779%	2,794,345	+34.429%
2025-12-10	42.0500	42.3600	41.0300	41.0700	-1.911%	3,239,688	+35.476%
2025-12-09	42.1700	42.7300	41.5200	41.8700	-0.711%	2,890,361	+32.888%
2025-12-08	44.5000	44.5900	41.8800	42.1700	-4.937%	3,667,225	+31.942%
2025-12-05	44.2000	44.5900	43.8500	44.3600	-0.023%	2,193,734	+25.428%
2025-12-04	43.9700	44.7900	43.9500	44.3700	+0.818%	2,055,158	+25.400%
2025-12-03	43.5700	44.4800	43.4700	44.0100	+1.312%	2,729,381	+26.426%
2025-12-02	43.7700	43.9750	43.0000	43.4400	+0.023%	2,244,806	+28.085%
2025-12-01	43.8450	44.1100	43.3300	43.4300	-1.675%	2,477,601	+28.114%
2025-11-28	44.9100	44.9100	44.0900	44.1700	-0.090%	1,528,537	+25.968%
2025-11-26	43.0300	44.4350	42.9600	44.2100	+2.504%	2,086,428	+25.854%
2025-11-25	42.5000	43.5900	42.2510	43.1300	+2.083%	2,885,593	+29.005%
2025-11-24	42.3100	42.9999	42.1500	42.2500	-0.612%	4,519,047	+31.692%
2025-11-21	42.0800	42.8600	41.8200	42.5100	+1.747%	2,811,344	+30.887%
2025-11-20	42.3200	42.5000	41.6900	41.7800	-0.854%	2,318,621	+33.174%
2025-11-19	42.9500	42.9900	41.6500	42.1400	-1.196%	2,195,362	+32.036%
2025-11-18	41.7600	42.7350	41.7600	42.6500	+0.542%	2,036,289	+30.457%
2025-11-17	41.5800	43.1600	41.5800	42.4200	+1.849%	2,336,473	+31.165%
2025-11-14	41.9300	42.5900	41.2300	41.6500	-1.653%	2,571,943	+33.589%
2025-11-13	43.0900	43.7200	42.1800	42.3500	-2.845%	3,087,254	+31.381%
2025-11-12	42.9800	43.6800	42.6150	43.5900	+1.431%	2,440,423	+27.644%
2025-11-11	41.4450	43.2200	41.4450	42.9750	+3.779%	2,860,272	+29.471%
2025-11-10	41.0300	41.5400	39.8300	41.4100	+1.470%	2,627,033	+34.364%
2025-11-07	40.6300	40.8300	39.9300	40.8100	+0.025%	2,321,902	+36.339%
2025-11-06	40.0500	41.2125	40.0500	40.8000	+1.065%	2,936,557	+36.373%
2025-11-05	40.0000	41.5450	38.1900	40.3700	+6.517%	4,959,797	+37.825%
2025-11-04	37.8100	38.9000	37.5819	37.9000	-0.420%	3,474,902	+46.807%
2025-11-03	37.5500	38.4100	36.0000	38.0600	-1.577%	4,527,511	+46.190%
2025-10-31	38.6200	38.9600	38.2500	38.6700	-0.693%	2,112,391	+43.884%
2025-10-30	39.4800	39.7550	38.9200	38.9400	-1.243%	2,209,899	+42.886%
2025-10-29	40.0100	40.2450	39.3800	39.4300	-1.609%	1,892,481	+41.111%
2025-10-28	40.0100	40.6250	39.4500	40.0750	+0.213%	2,012,002	+38.840%
2025-10-27	39.0400	40.0200	38.9100	39.9900	+3.280%	2,268,154	+39.135%
2025-10-24	38.0000	39.1450	37.8200	38.7200	+1.761%	2,429,262	+43.698%
2025-10-23	36.2700	38.3300	36.0800	38.0500	+5.460%	3,861,093	+46.229%
2025-10-22	36.0200	36.4500	35.4400	36.0800	-0.138%	3,102,619	+54.213%
2025-10-21	35.0500	36.1300	34.6300	36.1300	+4.603%	5,647,095	+53.999%
2025-10-20	35.5500	36.1700	33.7550	34.5400	-12.000%	9,439,327	+61.089%
2025-10-17	39.3300	39.5950	38.6150	39.2500	+0.102%	2,188,516	+41.758%
2025-10-16	39.9900	40.0500	39.0600	39.2100	-2.048%	1,907,487	+41.903%
2025-10-15	39.5300	40.5400	39.4600	40.0300	+1.316%	1,887,599	+38.996%
2025-10-14	38.4600	39.8950	38.1800	39.5100	+2.784%	3,135,220	+40.825%
2025-10-13	38.3600	38.7900	37.5200	38.4400	+0.760%	2,227,094	+44.745%
2025-10-10	38.6700	38.7078	37.7100	38.1500	-1.089%	2,933,242	+45.845%
2025-10-09	38.9100	39.0900	38.2700	38.5700	-0.181%	1,680,561	+44.257%
2025-10-08	39.4200	39.4800	38.5900	38.6400	-2.498%	3,129,379	+43.996%
2025-10-07	40.1500	40.2000	38.9800	39.6300	-0.950%	2,064,144	+40.399%
2025-10-06	40.2900	40.4300	39.6800	40.0100	-0.200%	1,905,651	+39.065%
2025-10-03	41.4400	41.4500	40.0500	40.0900	-3.047%	2,211,802	+38.788%
2025-10-02	41.2300	41.4000	40.4401	41.3500	+0.364%	1,876,512	+34.559%
2025-10-01	41.3000	41.7800	40.8600	41.2000	-0.242%	2,528,836	+35.049%
2025-09-30	40.4700	41.6000	40.3500	41.3000	+1.799%	2,171,413	+34.722%
2025-09-29	39.1700	40.6000	39.0000	40.5700	+3.919%	2,533,580	+37.146%
2025-09-26	38.7300	39.2400	38.5700	39.0400	+0.905%	1,638,603	+42.520%
2025-09-25	38.8300	38.9100	38.3500	38.6900	-0.565%	1,770,572	+43.810%
2025-09-24	39.7000	39.9900	38.5600	38.9100	-2.261%	2,014,263	+42.997%
2025-09-23	39.5900	39.9604	39.4700	39.8100	+0.581%	1,460,301	+39.764%
2025-09-22	40.0000	40.6600	39.5500	39.5800	-1.297%	2,062,452	+40.576%
2025-09-19	40.2400	40.5487	39.8700	40.1000	-0.865%	7,751,559	+38.753%
2025-09-18	40.5400	40.5900	39.9043	40.4500	+0.025%	2,750,619	+37.553%
2025-09-17	39.6600	40.7800	39.3200	40.4400	+3.321%	2,664,210	+37.587%
2025-09-16	39.0900	39.5700	38.6100	39.1400	+0.333%	1,718,511	+42.156%
2025-09-15	39.1200	39.1700	38.3650	39.0100	-0.358%	2,333,921	+42.630%
2025-09-12	38.7300	39.2700	38.5900	39.1500	+0.205%	2,475,746	+42.120%
2025-09-11	37.7800	39.0900	37.5700	39.0700	+3.634%	2,620,548	+42.411%
2025-09-10	38.2800	38.5000	37.5700	37.7000	-1.515%	2,550,782	+47.586%
2025-09-09	37.7100	38.3800	36.7850	38.2800	+1.565%	1,807,310	+45.350%
2025-09-08	37.7500	37.7550	37.1600	37.6900	-0.502%	1,884,450	+47.625%
2025-09-05	37.5100	37.9300	37.2150	37.8800	+1.338%	2,524,556	+46.885%
2025-09-04	37.0600	37.6700	36.7750	37.3800	+1.136%	2,272,585	+48.850%
2025-09-03	37.1000	37.6000	36.6700	36.9600	-0.592%	2,799,775	+50.541%
2025-09-02	37.2500	37.8700	36.2310	37.1800	-0.641%	4,089,846	+49.650%
2025-08-29	37.7800	38.0000	37.2500	37.4200	-1.266%	2,590,286	+48.691%
2025-08-28	38.4200	38.5650	37.6300	37.9000	-1.584%	2,245,164	+46.807%
2025-08-27	38.2900	38.9500	38.2014	38.5100	+0.443%	2,505,355	+44.482%
2025-08-26	38.0900	38.4200	38.0000	38.3400	+1.161%	2,525,761	+45.123%
2025-08-25	38.5500	38.6000	37.7100	37.9000	-1.890%	1,548,876	+46.807%
2025-08-22	38.7400	38.8500	38.3092	38.6300	-0.207%	1,509,940	+44.033%
2025-08-21	37.8200	38.7700	37.6350	38.7100	+2.245%	2,428,828	+43.735%
2025-08-20	37.5100	38.0495	37.4000	37.8600	+0.906%	1,610,224	+46.962%
2025-08-19	37.7900	38.2000	37.5100	37.5200	-0.636%	1,899,007	+48.294%
2025-08-18	38.0200	38.6450	37.6700	37.7600	-1.436%	2,228,986	+47.352%
2025-08-15	38.5900	38.7800	37.9650	38.3100	-0.416%	2,370,594	+45.236%
2025-08-14	38.0600	38.7450	38.0000	38.4700	-0.052%	2,181,241	+44.632%
2025-08-13	38.0400	38.7800	37.8300	38.4900	+1.423%	2,539,028	+44.557%
2025-08-12	37.5200	37.9800	37.0100	37.9500	+1.443%	4,284,673	+46.614%
2025-08-11	37.6000	38.1200	37.2650	37.4100	-0.822%	2,117,167	+48.730%
2025-08-08	37.1400	37.9100	37.1000	37.7200	+0.883%	1,906,499	+47.508%
2025-08-07	37.7600	37.8100	37.1596	37.3900	-0.849%	2,654,931	+48.810%
2025-08-06	37.2400	37.7400	36.8000	37.7100	+0.667%	2,718,760	+47.547%
2025-08-05	36.4700	37.5800	36.3700	37.4600	+1.766%	3,806,842	+48.532%
2025-08-04	37.4050	37.5800	36.4500	36.8100	-1.208%	4,383,181	+51.155%
2025-08-01	36.2200	38.0900	35.8801	37.2600	+2.871%	5,806,770	+49.329%
2025-07-31	36.6900	37.6700	36.1200	36.2200	-1.723%	4,879,466	+53.617%
2025-07-30	37.1350	37.9800	36.8500	36.8550	-0.230%	5,148,126	+50.970%
2025-07-29	38.2600	38.5000	36.8125	36.9400	-16.783%	15,744,267	+50.623%
2025-07-28	45.7500	46.4300	44.1400	44.3900	-2.654%	6,615,575	+25.344%
2025-07-25	45.2100	45.7200	44.8300	45.6000	+1.808%	3,573,033	+22.018%
2025-07-24	45.2900	45.7500	44.7132	44.7900	-1.344%	2,191,634	+24.224%
2025-07-23	44.4700	45.5000	44.2350	45.4000	+2.091%	2,353,566	+22.555%
2025-07-22	44.2900	44.8400	43.8600	44.4700	+0.474%	2,286,071	+25.118%
2025-07-21	44.5000	44.9100	44.1650	44.2600	-0.472%	1,796,792	+25.712%
2025-07-18	45.1350	45.1350	44.0700	44.4700	-0.891%	1,772,592	+25.118%
2025-07-17	44.6400	45.5200	44.6400	44.8700	+0.134%	2,249,301	+24.003%
2025-07-16	44.2100	44.8500	44.1700	44.8100	+1.702%	1,615,435	+24.169%
2025-07-15	45.5900	45.8458	44.0300	44.0600	-3.335%	1,959,805	+26.282%
2025-07-14	44.7900	45.9000	44.6208	45.5800	+1.605%	1,776,248	+22.071%
2025-07-11	45.0000	45.4100	44.7700	44.8600	-0.686%	2,063,673	+24.030%
2025-07-10	44.2400	45.3050	43.8300	45.1700	+2.496%	2,005,910	+23.179%
2025-07-09	43.5300	44.0700	43.2100	44.0700	+1.287%	2,458,197	+26.254%
2025-07-08	43.8200	44.3500	43.4800	43.5100	-1.472%	2,781,000	+27.879%
2025-07-07	46.0500	46.3840	43.3900	44.1600	-4.312%	4,708,951	+25.996%
2025-07-03	44.4050	48.7400	44.1200	46.1500	+4.176%	6,040,447	+20.563%
2025-07-02	43.6000	44.4300	43.4500	44.3000	+1.559%	3,071,208	+25.598%
2025-07-01	44.0900	44.4100	43.3150	43.6200	-1.032%	3,378,719	+27.556%
2025-06-30	43.8700	44.4800	43.4700	44.0750	+0.927%	3,433,194	+26.239%
2025-06-27	43.0300	44.0300	42.7100	43.6700	+1.346%	3,533,120	+27.410%
2025-06-26	43.5000	43.8741	42.6600	43.0900	-1.011%	2,736,880	+29.125%
2025-06-25	45.6700	45.7200	43.4100	43.5300	-4.790%	4,721,481	+27.820%
2025-06-24	44.5500	46.1350	43.9500	45.7200	+5.418%	6,363,072	+21.697%
2025-06-23	49.4300	49.6200	43.0300	43.3700	+7.431%	9,380,228	+28.291%
2025-06-20	40.6800	41.0300	39.8500	40.3700	-0.908%	6,763,045	+37.825%
2025-06-18	41.4700	41.7000	40.6800	40.7400	-1.487%	2,701,731	+36.573%
2025-06-17	41.5000	42.0600	41.1450	41.3550	-0.946%	2,618,550	+34.542%
2025-06-16	41.7800	42.0700	41.5200	41.7500	+0.385%	1,944,068	+33.269%
2025-06-13	41.3000	41.7400	41.0300	41.5900	-0.455%	2,132,168	+33.782%
2025-06-12	41.5900	42.1100	41.5100	41.7800	+0.845%	2,192,724	+33.174%
2025-06-11	42.5700	42.6500	41.3101	41.4300	-2.563%	3,188,685	+34.299%
2025-06-10	42.9200	43.5000	42.3400	42.5200	-0.932%	1,783,822	+30.856%
2025-06-09	43.1250	43.2850	42.3900	42.9200	-0.256%	2,419,052	+29.637%
2025-06-06	42.6200	43.0600	42.3500	43.0300	+1.558%	2,337,447	+29.305%
2025-06-05	42.1400	42.6170	42.0500	42.3700	+0.355%	2,139,911	+31.319%
2025-06-04	42.6700	43.1100	42.2000	42.2200	-1.055%	1,787,701	+31.786%
2025-06-03	42.7000	43.5300	42.2300	42.6700	-0.490%	3,695,203	+30.396%
2025-06-02	43.5400	43.8300	42.4000	42.8800	-0.372%	2,911,745	+29.757%
2025-05-30	42.7000	43.1299	42.2200	43.0400	+1.033%	3,889,709	+29.275%
2025-05-29	42.7300	42.8300	42.2100	42.6000	+0.448%	2,171,304	+30.610%
2025-05-28	43.0900	43.7499	42.3900	42.4100	-1.578%	2,894,802	+31.195%
2025-05-27	42.8600	43.3200	42.5600	43.0900	+1.651%	3,411,188	+29.125%
2025-05-23	42.7100	43.0900	42.1600	42.3900	-1.097%	2,940,539	+31.257%
2025-05-22	43.8000	43.8800	42.7500	42.8600	-1.967%	2,978,360	+29.818%
2025-05-21	44.2000	44.4950	43.6300	43.7200	-1.443%	2,983,052	+27.264%
2025-05-20	44.6900	44.9800	43.8700	44.3600	-0.738%	3,484,774	+25.428%
2025-05-19	45.4000	46.2200	44.4900	44.6900	-1.564%	3,531,900	+24.502%
2025-05-16	45.9900	46.5000	45.0300	45.4000	-1.859%	5,542,258	+22.555%
2025-05-15	44.5480	48.8500	44.2100	46.2600	+3.606%	10,316,773	+20.277%
2025-05-14	40.6500	45.2900	40.4700	44.6500	+20.839%	12,919,106	+24.614%
2025-05-13	37.0000	37.1850	36.2400	36.9500	-0.081%	3,145,867	+50.582%
2025-05-12	36.2300	37.2950	36.2300	36.9800	+2.239%	2,648,755	+50.460%
2025-05-09	36.5800	37.3900	36.1600	36.1700	-0.904%	1,874,730	+53.829%
2025-05-08	36.3600	37.0600	34.9000	36.5000	-0.842%	3,491,684	+52.438%
2025-05-07	36.8600	37.4500	36.5144	36.8100	-0.136%	2,733,980	+51.155%
2025-05-06	39.3800	39.3849	36.5200	36.8600	-7.480%	3,964,625	+50.950%
2025-05-05	39.2500	40.2600	39.1100	39.8400	+0.606%	1,974,605	+39.659%
2025-05-02	39.0400	39.7550	39.0150	39.6000	+1.826%	1,991,649	+40.505%
2025-05-01	39.1200	39.3225	38.2770	38.8900	-0.664%	2,461,216	+43.070%
2025-04-30	38.5200	39.3500	38.2030	39.1500	+1.556%	2,150,909	+42.120%
2025-04-29	38.3400	38.7600	37.6700	38.5500	+0.286%	1,786,226	+44.332%
2025-04-28	37.6900	38.5682	37.5850	38.4400	+2.698%	2,173,191	+44.745%
2025-04-25	37.0600	37.5000	36.6200	37.4300	+0.591%	1,709,970	+48.651%
2025-04-24	36.7700	37.4800	36.6000	37.2100	+1.169%	1,736,311	+49.530%
2025-04-23	36.9200	37.6700	36.5600	36.7800	+0.822%	2,625,030	+51.278%
2025-04-22	35.9900	36.5000	35.8050	36.4800	+2.501%	1,739,363	+52.522%
2025-04-21	36.0600	36.5600	35.3400	35.5900	-1.658%	1,950,258	+56.336%
2025-04-17	36.0300	36.4800	35.7300	36.1900	+0.111%	2,255,390	+53.744%
2025-04-16	36.3800	36.6700	35.8050	36.1500	-1.067%	2,694,837	+53.914%
2025-04-15	35.7300	36.6100	35.7200	36.5400	+2.238%	2,243,329	+52.271%
2025-04-14	35.8500	36.0000	35.2600	35.7400	+1.218%	1,870,735	+55.680%
2025-04-11	34.6800	35.4550	34.1650	35.3100	+2.467%	2,146,146	+57.576%
2025-04-10	34.6700	34.9000	33.1700	34.4600	-2.490%	2,796,250	+61.463%
2025-04-09	33.2300	35.6400	32.3800	35.3400	+3.545%	4,384,793	+57.442%
2025-04-08	35.6500	35.8600	33.6600	34.1300	-2.038%	2,900,462	+63.024%
2025-04-07	33.3600	35.2500	33.2000	34.8400	+0.781%	2,920,122	+59.701%
2025-04-04	35.8000	36.4500	34.4800	34.5700	-5.752%	2,945,045	+60.949%
2025-04-03	36.2100	37.0400	35.9600	36.6800	-0.972%	2,342,386	+51.690%
2025-04-02	36.2600	37.1400	35.8200	37.0400	+1.786%	1,855,681	+50.216%
2025-04-01	36.7800	37.1800	35.6700	36.3900	-1.436%	2,799,704	+52.899%
2025-03-31	36.2300	37.1200	35.5720	36.9200	+0.599%	3,119,189	+50.704%
2025-03-28	36.7800	36.9400	36.2500	36.7000	-0.380%	1,259,559	+51.608%
2025-03-27	37.2500	38.1600	36.8200	36.8400	-0.459%	2,903,147	+51.031%
2025-03-26	38.0000	38.4100	36.7100	37.0100	-1.856%	2,413,734	+50.338%
2025-03-25	37.7300	38.2200	37.1700	37.7100	-0.027%	2,462,350	+47.547%
2025-03-24	37.4100	37.8600	37.0300	37.7200	+2.056%	2,116,327	+47.508%
2025-03-21	36.9200	37.9900	36.6800	36.9600	-0.592%	6,566,433	+50.541%
2025-03-20	36.9900	37.6300	36.9550	37.1800	+0.324%	2,990,062	+49.650%
2025-03-19	36.2500	37.2300	36.2300	37.0600	+1.925%	2,269,876	+50.135%
2025-03-18	36.9700	37.2500	36.0700	36.3600	-1.783%	1,852,083	+53.025%
2025-03-17	36.9100	37.2250	36.6200	37.0200	+1.010%	2,031,904	+50.297%
2025-03-14	36.7800	37.3800	36.4100	36.6500	-0.408%	1,967,568	+51.814%
2025-03-13	37.2500	37.7300	36.7700	36.8000	-1.075%	2,411,907	+51.196%
2025-03-12	37.0400	37.3200	36.6764	37.2000	+0.731%	2,676,112	+49.570%
2025-03-11	38.9400	39.0050	36.6300	36.9300	-5.683%	3,267,746	+50.663%
2025-03-10	38.2400	40.0200	38.2400	39.1550	+1.490%	3,836,077	+42.102%
2025-03-07	38.0200	39.0000	38.0200	38.5800	+0.968%	1,798,020	+44.220%
2025-03-06	38.2300	38.5700	37.2579	38.2100	-1.138%	2,089,343	+45.616%
2025-03-05	38.1400	38.7300	38.1100	38.6500	+0.940%	2,415,314	+43.959%
2025-03-04	38.5100	38.9500	38.0500	38.2900	-0.674%	2,747,679	+45.312%
2025-03-03	38.8000	39.3000	38.0400	38.5500	-0.362%	3,737,059	+44.332%
2025-02-28	37.9600	38.7200	37.6200	38.6900	+2.762%	3,643,248	+43.810%
2025-02-27	37.6100	38.4300	37.6000	37.6500	+0.320%	2,491,522	+47.782%
2025-02-26	37.0500	37.6436	36.9500	37.5300	+1.652%	1,957,603	+48.255%
2025-02-25	37.2500	37.5705	36.1600	36.9200	-0.566%	2,392,183	+50.704%
2025-02-24	36.3900	37.2400	36.0600	37.1300	+0.760%	3,244,389	+49.852%
2025-02-21	36.1050	37.0500	35.8800	36.8500	+5.016%	3,439,195	+50.991%
2025-02-20	34.9500	35.1750	34.5000	35.0900	+0.057%	1,771,154	+58.564%
2025-02-19	34.1600	35.4600	34.0701	35.0700	+2.544%	2,768,791	+58.654%
2025-02-18	35.0800	35.3700	34.0050	34.2000	-2.286%	2,407,632	+62.690%
2025-02-14	34.3700	35.2900	34.1823	35.0000	+1.479%	2,829,067	+58.971%
2025-02-13	32.9200	34.6000	32.8400	34.4900	+5.152%	3,481,066	+61.322%
2025-02-12	33.2000	35.3696	32.7200	32.8000	-0.030%	4,856,120	+69.634%
2025-02-11	33.3800	33.6100	32.4000	32.8100	-2.060%	2,170,217	+69.582%
2025-02-10	33.5500	34.2400	33.4200	33.5000	+0.060%	2,486,997	+66.090%
2025-02-07	33.6000	33.8000	33.1034	33.4800	-0.564%	1,417,383	+66.189%
2025-02-06	33.5700	33.8700	33.3550	33.6700	+0.358%	1,539,259	+65.251%
2025-02-05	33.3900	33.6050	33.2100	33.5500	+1.298%	1,540,206	+65.842%
2025-02-04	33.3500	33.6000	32.9500	33.1200	+0.730%	1,486,880	+67.995%
2025-02-03	32.8000	33.3300	32.4400	32.8800	-0.814%	1,925,461	+69.221%
2025-01-31	32.9200	33.6500	32.9200	33.1500	+0.668%	2,304,353	+67.843%
2025-01-30	33.2200	33.3200	32.7350	32.9300	-0.091%	2,075,676	+68.964%
2025-01-29	32.7400	33.2150	32.5900	32.9600	+1.104%	2,204,430	+68.811%
2025-01-28	32.4300	33.0600	32.3000	32.6000	-0.397%	2,928,208	+70.675%
2025-01-27	32.9200	33.5000	32.4395	32.7300	+1.081%	3,006,849	+69.997%
2025-01-24	33.4900	33.5900	31.9000	32.3800	-5.127%	3,590,673	+71.834%

document.getElementById("kPsc8q").onerror = function(){this.style.display='none';}; .dark-mode .g2Kq1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2Kq1m{ color: #333333; background-color: white; border: 2px solid #333333; }EXELExelixis Incstock NASDAQ

EXEL
Exelixis Inc
stock NASDAQ