Exact Sciences Corporation - EXAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.3	103.43	103.43	103.5	103.2	2.71M
February 19, 2026	103.4	103.29	103.29	103.41	103.21	1.93M
February 18, 2026	103.31	103.36	103.36	103.42	103.26	2.32M
February 17, 2026	103.2	103.31	103.31	103.41	103.14	1.74M
February 13, 2026	103.23	103.24	103.24	103.43	103.15	2.12M
February 12, 2026	103.39	103.23	103.23	103.46	103.19	2.09M
February 11, 2026	103.46	103.43	103.43	103.5	103.35	1.36M
February 10, 2026	103.4	103.35	103.35	103.54	103.22	2.02M
February 09, 2026	103.1	103.32	103.32	103.36	103.06	2.67M
February 06, 2026	102.75	103.18	103.18	103.42	102.34	4.73M
February 05, 2026	102.33	102.66	102.66	102.73	102.33	2.66M
February 04, 2026	102.69	102.27	102.27	102.69	102.13	2.43M
February 03, 2026	102.52	102.51	102.51	102.7	102.5	1.43M
February 02, 2026	102.42	102.5	102.5	102.55	102.4	1.02M
January 30, 2026	102.32	102.34	102.34	102.56	102.31	2.47M
January 29, 2026	102.25	102.3	102.3	102.41	102.12	1.87M
January 28, 2026	102.32	102.25	102.25	102.45	102.15	2.48M
January 27, 2026	102.55	102.34	102.34	102.59	102.33	2.99M
January 26, 2026	102.23	102.51	102.51	102.59	102.17	1.68M
January 23, 2026	102.41	102.26	102.26	102.48	102.14	1.86M
January 22, 2026	102.48	102.37	102.37	102.66	102.3	4.36M
January 21, 2026	102.35	102.48	102.48	102.55	102.25	1.97M
January 20, 2026	102.31	102.35	102.35	102.46	102	3.22M
January 16, 2026	102.35	102.43	102.43	102.46	102.31	1.61M
January 15, 2026	102.32	102.34	102.34	102.47	102.29	1.97M
January 14, 2026	102.3	102.26	102.26	102.56	102.12	3.69M
January 13, 2026	102.06	102.25	102.25	102.33	102.06	1.24M
January 12, 2026	102.02	102.23	102.23	102.41	102.01	1.54M
January 09, 2026	101.83	102.11	102.11	102.16	101.83	1.57M
January 08, 2026	101.64	101.78	101.78	101.79	101.64	2.93M
January 07, 2026	101.66	101.63	101.63	101.89	101.55	2.61M
January 06, 2026	101.57	101.65	101.65	101.84	101.55	3.78M
January 05, 2026	101.61	101.61	101.61	101.91	101.51	3.24M
January 02, 2026	101.72	101.74	101.74	102.05	101.63	1.96M
December 31, 2025	101.81	101.56	101.56	101.95	101.55	1.47M
December 30, 2025	101.62	101.9	101.9	101.93	101.62	837,926
December 29, 2025	101.52	101.93	101.93	102	101.51	1.92M
December 26, 2025	101.6	101.57	101.57	101.7	101.51	1.25M
December 24, 2025	101.59	101.54	101.54	101.65	101.49	400,705
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

Exact Sciences Corporation (EXAS) NASDAQ