Exact Sciences Corporation - EXAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	101.75	101.59	101.59	101.85	101.45	1.66M
December 22, 2025	101.71	101.82	101.82	101.88	101.54	4.44M
December 19, 2025	101.5	101.79	101.79	101.83	101.35	3.31M
December 18, 2025	101.75	101.38	101.38	101.78	101.35	3.64M
December 17, 2025	101.74	101.61	101.61	101.89	101.61	2.83M
December 16, 2025	101.6	101.76	101.76	101.83	101.5	2.43M
December 15, 2025	101.51	101.74	101.74	101.74	101.3	6.48M
December 12, 2025	101.4	101.5	101.5	101.61	101.38	3M
December 11, 2025	101.28	101.36	101.36	101.52	101.19	3.41M
December 10, 2025	101.28	101.25	101.25	101.95	101.16	5.12M
December 09, 2025	101.15	101.25	101.25	101.32	101.12	2.94M
December 08, 2025	101.25	100.96	100.96	101.25	100.95	8.89M
December 05, 2025	101.13	101.06	101.06	101.25	101.03	6.09M
December 04, 2025	101.31	101.13	101.13	101.37	100.99	8.68M
December 03, 2025	101.22	101.25	101.25	101.39	101.1	5.76M
December 02, 2025	101.25	101.2	101.2	101.43	101.1	10.05M
December 01, 2025	101.35	101.2	101.2	101.4	101.17	10.6M
November 28, 2025	101.43	101.29	101.29	101.54	101.01	2.87M
November 26, 2025	101.12	101.45	101.45	101.61	101.12	6.4M
November 25, 2025	100.98	101.13	101.13	101.14	100.98	11.99M
November 24, 2025	100.92	101.01	101.01	101.26	100.92	14.86M
November 21, 2025	100.99	100.9	100.9	101.04	100.75	19.08M
November 20, 2025	101.63	100.67	100.67	101.87	100.56	67.78M
November 19, 2025	69.5	86.18	86.18	89.67	69.11	20.01M
November 18, 2025	66.87	69.68	69.68	70	66	3.55M
November 17, 2025	66.42	67.15	67.15	68.79	66.38	2.36M
November 14, 2025	66.83	67.03	67.03	68.26	65.6	1.73M
November 13, 2025	67.9	67.75	67.75	68.98	67.54	1.93M
November 12, 2025	67.29	68.37	68.37	69.08	67.02	3.24M
November 11, 2025	66.25	67.5	67.5	68.12	66.25	2.55M
November 10, 2025	67.59	66.58	66.58	67.9	66.2	2.18M
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

Exact Sciences Corporation (EXAS) NASDAQ