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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	38.13	38.69	38.69	38.69	37.75	2,793
August 12, 2025	37.75	37.16	37.16	37.86	37.15	271
August 11, 2025	37.6	37.34	37.34	38.1	37.34	1,003
August 08, 2025	37.11	37.89	37.89	37.89	37.1	1,491
August 07, 2025	37.6	37.38	37.38	37.85	37.25	770
August 06, 2025	37.72	37.39	37.39	37.72	36.85	881
August 05, 2025	36.51	37.37	37.37	37.42	36.37	997
August 04, 2025	37.36	37.04	37.04	37.51	36.59	5,684
August 01, 2025	36.42	36.22	36.22	37.74	35.9	4,921
July 31, 2025	36.99	37.03	37.03	37.65	36.4	2,673
July 30, 2025	37.02	37.04	37.04	37.92	36.94	7,431
July 29, 2025	40.6	37.98	37.98	40.6	36.89	19,633
July 28, 2025	45.88	44.19	44.19	46.38	44.19	3,171
July 25, 2025	45.2	45.02	45.02	45.67	44.89	392
July 24, 2025	45.58	44.8	44.8	45.62	44.76	1,022
July 23, 2025	44.47	45.16	44.57	45.28	44.27	1,418
July 22, 2025	44.02	44.24	44.24	44.71	43.96	2,145
July 21, 2025	44.47	44.58	44.58	44.92	44.47	1,632
July 18, 2025	44.94	44.77	44.77	45.09	44.51	158
July 17, 2025	44.7	45.48	45.48	45.5	44.62	569
July 16, 2025	44.13	44.49	44.49	44.76	44.04	172
July 15, 2025	45.73	45.13	45.13	45.73	44.28	3,515
July 14, 2025	44.79	45.21	45.21	45.84	44.6	311
July 11, 2025	44.89	45.02	45.02	45.21	44.89	40,269
July 10, 2025	44.41	44.8	44.8	44.8	43.95	449
July 09, 2025	43.61	43.83	43.83	43.83	43.28	862
July 08, 2025	43.85	44.1	44.1	44.16	43.63	1,436
July 07, 2025	46.15	44.5	44.5	46.41	43.48	42,630
July 03, 2025	44	44.79	44.79	48.36	44	4,125
July 02, 2025	43.79	44.16	44.16	44.29	43.53	1,007
July 01, 2025	44	43.68	43.68	44.43	43.12	1,087
June 30, 2025	44.15	44.22	44.22	44.38	43.5	904
June 27, 2025	43.05	43.99	43.72	44	42.74	1,721
June 26, 2025	43.55	43.08	43.08	43.55	42.77	4,473
June 25, 2025	45.67	44.42	44.42	45.72	44.4	1,350
June 24, 2025	44.64	45.07	45.07	45.15	43.95	4,005
June 23, 2025	51.98	43.19	44.19	51.98	43.05	9,292
June 20, 2025	41.33	40.67	39.88	42.31	39.88	1,952
June 18, 2025	41.47	41.16	41.16	41.66	41.14	403
June 17, 2025	41.53	41.63	41.63	41.9	41.27	1,951
June 16, 2025	41.86	41.69	41.69	42	41.59	1,254
June 13, 2025	39.86	41.64	41.6	41.75	39.62	234
June 12, 2025	41.07	41.96	41.96	42	41.07	304
June 11, 2025	42.8	42.36	42.36	42.8	41.88	1,279
June 10, 2025	42.92	42.91	42.91	43.44	42.8	2,978
June 09, 2025	43.13	42.66	43.18	43.24	42.54	965
June 06, 2025	42.66	42.49	42.49	43.05	42.38	1,163
June 05, 2025	42.14	42.29	42.29	42.49	42.06	347
June 04, 2025	42.62	42.7	42.7	42.96	42.54	1,303
June 03, 2025	42.86	42.79	42.79	43.49	42.3	1,889
June 02, 2025	43.23	42.68	42.68	43.87	42.44	2,104
May 30, 2025	42.7	42.76	42.76	42.76	42.25	1,688
May 29, 2025	42.33	42.71	42.71	42.73	42.21	455
May 28, 2025	43.09	43.05	43.05	43.7	42.92	3,727
May 27, 2025	43.32	42.92	42.92	43.32	42.72	3,585
May 23, 2025	42.79	42.16	42.16	43.28	42.16	1,174
May 22, 2025	43.42	43.09	43.09	43.99	42.85	1,575
May 21, 2025	44.33	43.94	43.94	44.39	43.83	4,082

Exelixis, Inc. (0IJO.L) LSE