Exact Sciences Corporation - EXAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	66.53	66.18	66.18	67.27	64.92	3.01M
November 06, 2025	69.91	67.22	67.22	70	66.73	2.8M
November 05, 2025	69.38	69.63	69.63	70.36	68.65	3.98M
November 04, 2025	70.08	69.59	69.59	72.81	67.61	8.9M
November 03, 2025	64.9	66.98	66.98	67.31	64.02	6.36M
October 31, 2025	63.22	64.69	64.69	64.81	62.56	2.42M
October 30, 2025	62.55	63.22	63.22	64.32	62.55	1.82M
October 29, 2025	62.54	62.74	62.74	63.94	62.54	2.04M
October 28, 2025	63.22	63.3	63.3	63.61	62.39	2.43M
October 27, 2025	64.85	63.5	63.5	65	63.3	2.99M
October 24, 2025	64.88	64.64	64.64	65.44	64.42	1.98M
October 23, 2025	63.37	64.85	64.85	64.93	63.05	2.17M
October 22, 2025	63.54	62.91	62.91	64.31	62.85	2.49M
October 21, 2025	63.19	63.41	63.41	64.21	62.5	1.65M
October 20, 2025	61.8	62.73	62.73	63.06	61.75	2.14M
October 17, 2025	61.31	61.23	61.23	62.11	60.9	2.15M
October 16, 2025	60.68	61.29	61.29	62.08	60.39	1.88M
October 15, 2025	61	60.58	60.58	62.31	60.56	1.98M
October 14, 2025	58.85	60.56	60.56	60.97	58.53	2.05M
October 13, 2025	58.2	59.36	59.36	59.69	57.75	2.26M
October 10, 2025	59.6	58.34	58.34	59.66	57.91	2.44M
October 09, 2025	59.32	59.46	59.46	60.26	59.24	1.56M
October 08, 2025	57.93	59.32	59.32	59.84	57.93	2.22M
October 07, 2025	58	57.75	57.75	58.32	57.13	1.93M
October 06, 2025	56.72	57.63	57.63	57.85	56.38	1.89M
October 03, 2025	56.22	56.72	56.72	56.98	55.9	1.63M
October 02, 2025	56.87	56.19	56.19	56.93	55.56	1.75M
October 01, 2025	54.5	56.43	56.43	56.46	54.5	2.4M
September 30, 2025	53.38	54.71	54.71	54.98	53.14	2.26M
September 29, 2025	53.29	53.38	53.38	53.71	52.85	1.84M
September 26, 2025	53.91	53.57	53.57	54.07	53.01	2.25M
September 25, 2025	53.09	53.68	53.68	54.74	52.39	2.52M
September 24, 2025	52.33	53.12	53.12	53.29	51.75	1.73M
September 23, 2025	53.7	52.41	52.41	53.96	52.26	2.21M
September 22, 2025	52.88	53.56	53.56	53.86	52.38	2.2M
September 19, 2025	53.38	53.32	53.32	53.4	52.68	3.1M
September 18, 2025	53	53.59	53.59	53.81	52.5	2.15M
September 17, 2025	52.76	52.38	52.38	53.63	52.11	2.23M
September 16, 2025	53.52	52.94	52.94	53.96	52.63	2.12M
September 15, 2025	53.94	53.43	53.43	54.51	53.21	2.56M
September 12, 2025	56.22	53.94	53.94	56.33	53.88	2.32M
September 11, 2025	55.34	56	56	56.52	55.02	2.44M
September 10, 2025	55.21	54.77	54.77	55.66	54.1	2.56M
September 09, 2025	53.83	55.41	55.41	55.58	53.6	3.53M
September 08, 2025	53.91	53.89	53.89	53.97	52.16	2.79M
September 05, 2025	51.49	53.81	53.81	54.36	51.18	4.19M
September 04, 2025	51.24	51.41	51.41	52.76	50.88	6.82M
September 03, 2025	48.33	49.27	49.27	49.5	47.81	2.8M
September 02, 2025	47.43	48.01	48.01	48.41	47.28	2.32M
August 29, 2025	46.95	47.42	47.42	47.45	46.3	3.32M
August 28, 2025	47	46.95	46.95	47.76	46.88	2.28M
August 27, 2025	46.2	46.71	46.71	47.47	46.16	2.15M
August 26, 2025	45.74	46.11	46.11	46.74	45.72	2.22M
August 25, 2025	47.08	45.66	45.66	47.24	45.38	1.79M
August 22, 2025	46.96	47.47	47.47	47.86	46.57	2.02M
August 21, 2025	46.69	46.68	46.68	47.18	46.27	2.14M
August 20, 2025	45.45	47	47	47.09	44.9	3.79M
August 19, 2025	45.35	45.68	45.68	46.57	45	2.87M
August 18, 2025	45.43	45.09	45.09	45.85	44.8	2.85M
August 15, 2025	45.73	45.6	45.6	46.26	44.79	3.89M

Exact Sciences Corporation (EXAS) NASDAQ