Exact Sciences Corporation - EXAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Exact Sciences Corporation (EXAS) NASDAQ