Exelixis, Inc. - EXEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	42.17	41.86	41.86	42.73	41.52	2.51M
December 08, 2025	44.5	42.17	42.17	44.59	41.88	3.67M
December 05, 2025	44.2	44.36	44.36	44.59	43.85	2.19M
December 04, 2025	43.97	44.37	44.37	44.79	43.95	2.06M
December 03, 2025	43.57	44.01	44.01	44.48	43.47	2.73M
December 02, 2025	43.77	43.44	43.44	43.98	43	2.24M
December 01, 2025	43.85	43.43	43.43	44.11	43.33	2.48M
November 28, 2025	44.91	44.17	44.17	44.91	44.09	1.53M
November 26, 2025	43.03	44.21	44.21	44.44	42.96	2.09M
November 25, 2025	42.5	43.13	43.13	43.59	42.25	2.88M
November 24, 2025	42.31	42.25	42.25	43	42.15	4.52M
November 21, 2025	42.08	42.51	42.51	42.86	41.82	2.81M
November 20, 2025	42.32	41.78	41.78	42.5	41.69	2.32M
November 19, 2025	42.88	42.14	42.14	42.99	41.65	2.13M
November 18, 2025	41.76	42.65	42.65	42.73	41.76	2M
November 17, 2025	41.58	42.42	42.42	43.16	41.58	2.34M
November 14, 2025	41.93	41.65	41.65	42.59	41.23	2.57M
November 13, 2025	43.09	42.35	42.35	43.72	42.18	3.09M
November 12, 2025	42.98	43.59	43.59	43.68	42.62	2.44M
November 11, 2025	41.45	42.98	42.98	43.22	41.45	2.83M
November 10, 2025	41.03	41.41	41.41	41.54	39.83	2.63M
November 07, 2025	40.63	40.81	40.81	40.83	39.93	2.32M
November 06, 2025	40.05	40.8	40.8	41.21	40.05	2.94M
November 05, 2025	40	40.37	40.37	41.55	38.19	4.96M
November 04, 2025	37.81	37.9	37.9	38.9	37.58	3.47M
November 03, 2025	37.55	38.06	38.06	38.41	36	4.53M
October 31, 2025	38.62	38.67	38.67	38.96	38.25	2.11M
October 30, 2025	39.48	38.94	38.94	39.76	38.92	2.21M
October 29, 2025	40.01	39.43	39.43	40.24	39.38	1.89M
October 28, 2025	40.01	40.08	40.08	40.63	39.45	2.01M
October 27, 2025	39.04	39.99	39.99	40.02	38.91	2.27M
October 24, 2025	38	38.72	38.72	39.15	37.82	2.42M
October 23, 2025	36.27	38.05	38.05	38.33	36.08	3.83M
October 22, 2025	36.02	36.08	36.08	36.45	35.44	3.1M
October 21, 2025	35.05	36.13	36.13	36.13	34.64	5.55M
October 20, 2025	35.55	34.54	34.54	36.17	33.76	9.44M
October 17, 2025	39.33	39.25	39.25	39.6	38.62	2.19M
October 16, 2025	39.99	39.21	39.21	40.05	39.06	1.91M
October 15, 2025	39.53	40.03	40.03	40.54	39.46	1.89M
October 14, 2025	38.46	39.51	39.51	39.9	38.18	3.14M
October 13, 2025	38.36	38.44	38.44	38.79	37.52	2.23M
October 10, 2025	38.67	38.15	38.15	38.71	37.71	2.93M
October 09, 2025	38.91	38.57	38.57	39.09	38.27	1.68M
October 08, 2025	39.42	38.64	38.64	39.48	38.59	3.12M
October 07, 2025	40.15	39.63	39.63	40.2	38.98	2.06M
October 06, 2025	40.29	40.01	40.01	40.43	39.68	1.91M
October 03, 2025	41.44	40.09	40.09	41.45	40.05	2.21M
October 02, 2025	41.23	41.35	41.35	41.4	40.44	1.88M
October 01, 2025	41.3	41.2	41.19	41.75	40.86	2.5M
September 30, 2025	40.47	41.3	41.3	41.6	40.35	2.17M
September 29, 2025	39.17	40.57	40.57	40.6	39.05	2.35M
September 26, 2025	38.73	39.04	39.04	39.24	38.57	1.64M
September 25, 2025	38.83	38.69	38.69	38.91	38.35	1.77M
September 24, 2025	39.7	38.91	38.91	39.99	38.56	2.01M
September 23, 2025	39.59	39.81	39.81	39.96	39.47	1.46M
September 22, 2025	40	39.58	39.58	40.66	39.55	2.06M
September 19, 2025	40.24	40.1	40.1	40.55	39.87	7.75M
September 18, 2025	40.54	40.45	40.45	40.59	39.9	2.75M
September 17, 2025	39.66	40.44	40.44	40.78	39.32	2.66M
September 16, 2025	39.09	39.14	39.14	39.57	38.61	1.72M

Exelixis, Inc. (EXEL) NASDAQ