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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.05	43.93	43.93	44.25	43.51	391
February 19, 2026	44.25	44.39	44.39	44.75	43.88	657
February 18, 2026	44.5	44.58	44.58	44.69	43.15	1,965
February 17, 2026	43.58	44.31	44.31	44.66	43.58	1,637
February 13, 2026	42.41	43.81	43.81	43.97	42.41	423
February 12, 2026	42.51	42.74	42.74	43.35	42.51	1,475
February 11, 2026	43.25	42.77	42.99	43.72	40.97	9,358
February 10, 2026	43.89	43.43	43.43	44.25	43.43	641
February 09, 2026	44	43.86	43.86	44.22	43.63	2,574
February 06, 2026	43.1	44.05	44.05	44.16	42.75	181
February 05, 2026	42.92	42.53	42.53	43.68	42.25	2,257
February 04, 2026	42.6	42.38	42.38	43.39	42.37	462
February 03, 2026	43	42.83	42.83	43.39	42.32	1,343
February 02, 2026	42	42.53	42.53	42.53	40.71	627
January 30, 2026	42.97	41.5	41.5	42.97	40.85	1,937
January 29, 2026	42.7	42.4	42.4	43.07	42.4	954
January 28, 2026	44	42.85	42.85	44	42.56	1,427
January 27, 2026	43.5	43.46	43.43	44.73	43.36	15,053
January 26, 2026	44.27	44.44	44.44	44.91	43.93	1,879
January 23, 2026	44.64	44.26	44.26	45.36	44.19	611
January 22, 2026	44.4	44.78	44.78	45	44.23	509
January 21, 2026	43.78	44.8	44.8	44.8	43.5	561
January 20, 2026	43.38	44.18	44.18	44.18	43	616
January 16, 2026	45.57	43.96	43.96	45.65	43.72	1,434
January 15, 2026	45.2	45.48	45.48	45.7	45.18	772
January 14, 2026	43.92	44.6	44.6	44.96	43.92	973
January 13, 2026	44.06	44.33	44.33	44.87	44.06	207
January 12, 2026	42.28	44.1	44.1	44.62	42.1	319
January 09, 2026	44.28	44.56	44.56	45.31	44.13	2,172
January 08, 2026	45.44	44.95	43.4	45.79	43.4	11,511
January 07, 2026	44.44	45.82	45.82	45.82	43.85	597
January 06, 2026	42.29	43.42	43.42	43.42	42.22	1,277
January 05, 2026	42.91	42.84	42.84	43.1	41.94	5,584
January 02, 2026	44.18	43.52	43.52	44.18	42.95	829
December 31, 2025	43.98	43.98	43.98	44.08	43.54	1,180
December 30, 2025	45	44.43	44.43	45.36	44.29	1,675
December 29, 2025	45.51	45.72	45.72	46.4	45.51	2,404
December 24, 2025	47	46.7	46.7	47	46.44	489
December 23, 2025	46.37	46.32	46.32	47.24	46.05	4,005
December 22, 2025	44.24	45.99	45.99	46.11	44.22	5,554
December 19, 2025	42.76	43.6	43.6	43.6	42.76	299
December 18, 2025	41.97	43	43	43.02	41.92	539
December 17, 2025	41.78	41.68	41.68	41.9	41.66	434
December 16, 2025	41	41.32	41.32	41.38	40.95	459
December 15, 2025	41.38	41.37	41.37	42.07	41.28	6,695
December 12, 2025	41.66	41.1	41.1	41.66	40.77	278
December 11, 2025	41.35	41.42	41.42	41.58	40.8	471
December 10, 2025	42.05	41.83	41.83	42.28	41.34	295
December 09, 2025	42.38	41.91	41.91	42.66	41.56	607
December 08, 2025	44.52	42.43	42.43	44.57	42.24	1,099
December 05, 2025	44.2	44.41	44.41	44.48	44	290
December 04, 2025	44.14	44.37	44.37	44.57	43.97	336
December 03, 2025	43.57	44.32	44.32	44.39	43.45	981
December 02, 2025	43.77	43.66	43.66	43.95	43.15	532
December 01, 2025	43.97	43.8	43.8	44.17	43.43	743
November 28, 2025	44.95	44.56	44.56	44.95	44.37	2,114
November 26, 2025	43.03	43.98	43.98	44.06	42.96	1,238
November 25, 2025	42.7	43.08	43.08	43.55	42.7	3,962
November 24, 2025	42.9	42.31	42.31	43	42.26	198
November 21, 2025	41.79	41.95	42.11	42.72	41.79	585

Exelixis, Inc. (0IJO.L) LSE