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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	42.5	41.92	41.92	42.5	41.8	466
November 19, 2025	42.75	42.16	42.16	42.91	41.71	551
November 18, 2025	42.16	42.33	42.33	42.52	42	1,075
November 17, 2025	41.59	42.78	42.78	43.05	41.58	457
November 14, 2025	39.5	42.34	42.34	42.48	39.5	1,976
November 13, 2025	43.09	43.01	43.01	43.42	42.94	647
November 12, 2025	43.1	42.82	42.82	43.1	42.63	4,885
November 11, 2025	41.82	42.41	42.41	42.57	41.5	1,898
November 10, 2025	41.42	40.31	40.31	41.42	40.31	1,218
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

Exelixis, Inc. (0IJO.L) LSE