Exact Sciences Corporation - EXAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	44.74	44.99	44.99	45.08	43.67	4.09M
August 13, 2025	42.02	44.91	44.91	45.45	42.02	5.27M
August 12, 2025	41.2	41.74	41.74	41.91	41.15	3.51M
August 11, 2025	40.87	40.91	40.91	41.57	40.55	4.5M
August 08, 2025	43.53	40.99	40.99	44.21	40.95	6.21M
August 07, 2025	39	43.16	43.16	43.51	38.81	17.86M
August 06, 2025	47.33	46.91	46.91	47.58	46.06	4.24M
August 05, 2025	46.74	47.36	47.36	48.02	46.3	2.37M
August 04, 2025	47.66	46.83	46.83	48.24	46.16	2.91M
August 01, 2025	46.58	47.76	47.76	47.94	46.5	2.54M
July 31, 2025	46.31	46.95	46.95	49.57	46.06	4.3M
July 30, 2025	47.62	46.8	46.8	47.72	46.63	1.88M
July 29, 2025	48.07	47.54	47.54	48.07	46.97	2.16M
July 28, 2025	48.65	48.04	48.04	49.06	47.9	1.6M
July 25, 2025	48.87	48.49	48.49	49.22	48.33	1.24M
July 24, 2025	48.5	48.77	48.77	49.93	48.26	2.46M
July 23, 2025	49.88	48.41	48.41	50.28	48.15	2.03M
July 22, 2025	48.51	49.83	49.83	50.46	48.19	2.57M
July 21, 2025	50.72	48.36	48.36	50.77	48.32	2.25M
July 18, 2025	52.8	50.46	50.46	52.82	50.28	2.15M
July 17, 2025	53.57	52.21	52.21	53.95	52.17	1.69M
July 16, 2025	53.19	53.67	53.67	53.79	52.2	1.57M
July 15, 2025	54.25	52.99	52.99	54.85	52.76	2.62M
July 14, 2025	51.38	54.3	54.3	54.47	51.37	2.26M
July 11, 2025	53.05	51.91	51.91	53.81	51.76	1.75M
July 10, 2025	55.22	53.32	53.32	55.46	52.2	3.89M
July 09, 2025	54.81	55.31	55.31	55.9	53.87	2.59M
July 08, 2025	52.45	53.54	53.54	53.58	52	2.68M
July 07, 2025	53.43	52.48	52.48	53.68	52.31	1.75M
July 03, 2025	53.63	53.36	53.36	54.23	52.9	1.67M
July 02, 2025	54.6	53.86	53.86	54.74	53.37	2.39M
July 01, 2025	52.85	54.6	54.6	55.09	52.6	2.88M
June 30, 2025	53.57	53.14	53.14	53.94	52.73	2.17M
June 27, 2025	51.25	53.65	53.65	57.4	50.19	9.08M
June 26, 2025	52.39	51.81	51.81	52.97	51.01	2.84M
June 25, 2025	50.93	51.92	51.92	52.16	50.09	3.23M
June 24, 2025	52.54	51.17	51.17	53	50.7	2.5M
June 23, 2025	52.68	52.54	52.54	53.2	51.05	2.27M
June 20, 2025	52.77	53.02	53.02	53.07	52.17	3.8M
June 18, 2025	52.98	52.34	52.34	53.3	51.99	2.93M
June 17, 2025	52.39	52.54	52.54	53.28	51.5	2.52M
June 16, 2025	54.3	53.3	53.3	54.52	52.45	2.82M
June 13, 2025	53.2	53.52	53.52	54.21	53.08	1.27M
June 12, 2025	55.32	54.01	54.01	55.5	53.36	1.92M

Exact Sciences Corporation (EXAS) NASDAQ