Exelixis, Inc. - 0IJO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.63	40.07	40.07	40.7	40	1,635
November 06, 2025	40.05	41.02	41.02	41.02	40.05	1,024
November 05, 2025	40	40.3	40.3	41.47	38.84	2,351
November 04, 2025	37.71	37.87	37.87	38.8	37.68	2,200
November 03, 2025	38.15	37.4	37.4	38.25	37.04	3,132
October 31, 2025	38.62	38.83	38.83	38.85	38.29	5,598
October 30, 2025	39.6	39.08	39.08	39.6	39.03	1,606
October 29, 2025	39.78	40.05	40.05	40.05	39.56	739
October 28, 2025	40.61	40.01	40.01	40.61	39.69	1,379
October 27, 2025	39.2	39.67	39.67	39.82	38.91	1,718
October 24, 2025	38.06	38.92	38.92	38.92	37.95	1,687
October 23, 2025	36.08	37.97	37.97	37.97	36.08	4,694
October 22, 2025	36.1	35.88	35.88	36.19	35.52	4,699
October 21, 2025	34.55	35.56	35.56	35.68	34.5	6,458
October 20, 2025	36	34.36	34.36	36.08	33.81	19,201
October 17, 2025	38.25	39.46	39.43	39.5	38.25	392
October 16, 2025	39.99	39.44	39.44	39.99	39.3	601
October 15, 2025	39.53	40.14	40.14	40.29	39.46	438
October 14, 2025	38.45	39.52	39.52	39.52	38.33	806
October 13, 2025	38.3	38.62	38.62	38.65	37.53	1,694
October 10, 2025	38.67	37.94	37.94	38.74	37.75	2,590
October 09, 2025	38.75	38.58	38.58	39	38.39	1,012
October 08, 2025	39	38.8	38.8	39.55	38.68	1,185
October 07, 2025	40.5	39.23	39.23	40.5	38.98	1,466
October 06, 2025	40.03	40.07	40.07	40.34	39.82	1,125
October 03, 2025	41.32	40.91	40.91	41.41	40.8	1,394
October 02, 2025	41.21	40.96	40.96	41.34	40.53	954
October 01, 2025	41.3	41.36	41.36	41.72	40.91	1,901
September 30, 2025	40.26	41.15	41.15	41.25	40.26	2,112
September 29, 2025	39.7	40.43	40.43	40.43	39.08	1,489
September 26, 2025	38.88	39.03	39.01	39.03	38.69	1,031
September 25, 2025	38.91	38.68	38.68	38.91	38.39	608
September 24, 2025	39.51	38.83	38.83	39.99	38.57	2,314
September 23, 2025	39.59	39.65	39.65	39.85	39.51	1,139
September 22, 2025	39.92	39.86	39.86	40.65	39.86	4,582
September 19, 2025	40.21	40.19	40.19	40.54	39.93	661
September 18, 2025	40.48	40.15	40.15	40.6	40	1,467
September 17, 2025	38.94	40.58	40.58	40.58	38.94	12,250
September 16, 2025	39.09	38.94	38.94	39.49	38.7	1,729
September 15, 2025	39.12	38.88	38.88	39.13	38.43	645
September 12, 2025	38.62	38.95	38.89	39.07	38.62	1,718
September 11, 2025	37.78	38.54	38.54	38.54	37.78	390
September 10, 2025	38.28	38.01	38.01	38.37	37.89	562
September 09, 2025	37.9	37.92	37.92	38.15	37.04	715
September 08, 2025	38	37.62	37.62	38	37.31	5,666
September 05, 2025	37.51	37.5	37.39	37.77	37.24	758
September 04, 2025	37.38	36.92	36.92	37.6	36.76	16,200
September 03, 2025	37.25	36.89	36.89	37.56	36.89	969
September 02, 2025	37.6	37.67	37.67	37.7	36.47	2,743
August 29, 2025	37.78	37.53	37.53	37.92	37.36	5,473
August 28, 2025	38.42	37.87	37.87	38.5	37.84	692
August 27, 2025	38.3	38.9	38.9	38.92	38.11	514
August 26, 2025	38.1	38.15	38.15	38.26	38	244
August 22, 2025	38.74	38.56	38.56	38.8	38.45	878
August 21, 2025	37.83	38.52	38.52	38.55	37.55	3,567
August 20, 2025	37.51	37.8	37.8	37.98	37.41	307
August 19, 2025	37.79	37.87	37.87	38.08	37.75	375
August 18, 2025	38.02	38.03	38.03	38.63	37.81	3,032
August 15, 2025	38.59	37.95	37.95	38.79	37.95	1,005
August 14, 2025	38.44	38.53	38.09	38.6	38.05	443

Exelixis, Inc. (0IJO.L) LSE