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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Exelixis, Inc. (0IJO.L) LSE