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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	38.74	38.63	38.63	38.85	38.31	1.51M
August 21, 2025	37.82	38.71	38.71	38.77	37.64	2.43M
August 20, 2025	37.51	37.86	37.86	38.05	37.4	1.61M
August 19, 2025	37.79	37.52	37.52	38.2	37.51	1.9M
August 18, 2025	38.02	37.76	37.76	38.65	37.67	2.23M
August 15, 2025	38.59	38.31	38.31	38.78	37.97	2.37M
August 14, 2025	38.06	38.47	38.47	38.74	38	2.18M
August 13, 2025	38.04	38.49	38.49	38.74	37.83	2.4M
August 12, 2025	37.52	37.95	37.95	37.98	37.01	4.28M
August 11, 2025	37.6	37.41	37.41	38.12	37.27	2.12M
August 08, 2025	37.14	37.72	37.72	37.91	37.1	1.91M
August 07, 2025	37.76	37.39	37.39	37.81	37.16	2.65M
August 06, 2025	37.24	37.71	37.71	37.74	36.8	2.72M
August 05, 2025	36.47	37.46	37.46	37.58	36.37	3.81M
August 04, 2025	37.41	36.81	36.81	37.58	36.45	4.38M
August 01, 2025	36.22	37.26	37.26	38.09	35.88	5.81M
July 31, 2025	36.69	36.22	36.22	37.67	36.12	4.87M
July 30, 2025	37.14	36.85	36.85	37.98	36.85	5.15M
July 29, 2025	38.26	36.94	36.94	38.5	36.81	15.74M
July 28, 2025	45.75	44.39	44.39	46.43	44.14	6.62M
July 25, 2025	45.21	45.6	45.6	45.72	44.83	3.57M
July 24, 2025	45.29	44.79	44.79	45.75	44.71	2.19M
July 23, 2025	44.47	45.4	45.4	45.5	44.24	2.35M
July 22, 2025	44.29	44.47	44.47	44.84	43.86	2.22M
July 21, 2025	44.5	44.26	44.26	44.91	44.17	1.8M
July 18, 2025	45.14	44.47	44.47	45.14	44.07	1.77M
July 17, 2025	44.64	44.87	44.87	45.52	44.64	2.25M
July 16, 2025	44.21	44.81	44.81	44.85	44.17	1.62M
July 15, 2025	45.59	44.06	44.06	45.85	44.03	1.96M
July 14, 2025	44.79	45.58	45.58	45.9	44.62	1.78M
July 11, 2025	45	44.86	44.86	45.41	44.77	2.06M
July 10, 2025	44.24	45.17	45.17	45.31	43.83	2.01M
July 09, 2025	43.53	44.07	44.07	44.07	43.21	2.46M
July 08, 2025	43.82	43.51	43.51	44.35	43.48	2.78M
July 07, 2025	46.05	44.16	44.16	46.38	43.39	4.71M
July 03, 2025	44.41	46.15	46.15	48.74	44.12	6.04M
July 02, 2025	43.6	44.3	44.31	44.43	43.45	2.72M
July 01, 2025	44.09	43.62	43.62	44.41	43.32	3.38M
June 30, 2025	43.87	44.08	44.08	44.48	43.47	3.43M
June 27, 2025	43.03	43.67	43.67	44.03	42.71	3.52M
June 26, 2025	43.5	43.09	43.09	43.87	42.66	2.74M
June 25, 2025	45.67	43.53	43.53	45.72	43.41	4.72M
June 24, 2025	44.55	45.72	45.72	46.14	43.95	4.69M
June 23, 2025	49.43	43.37	43.37	49.62	43.03	9.38M
June 20, 2025	40.68	40.37	40.37	41.03	39.85	6.76M
June 18, 2025	41.47	40.74	40.74	41.7	40.68	2.7M
June 17, 2025	41.5	41.36	41.36	42.06	41.15	2.62M
June 16, 2025	41.78	41.75	41.75	42.07	41.52	1.94M
June 13, 2025	41.3	41.59	41.59	41.74	41.03	2.13M
June 12, 2025	41.59	41.78	41.78	42.11	41.51	2.19M
June 11, 2025	42.57	41.43	41.43	42.65	41.31	3.19M
June 10, 2025	42.92	42.52	42.52	43.5	42.34	1.78M
June 09, 2025	43.13	42.92	42.92	43.29	42.39	2.42M
June 06, 2025	42.62	43.03	43.03	43.06	42.35	2.34M
June 05, 2025	42.14	42.37	42.37	42.62	42.05	2.04M
June 04, 2025	42.67	42.22	42.22	43.11	42.2	1.79M
June 03, 2025	42.7	42.67	42.67	43.53	42.23	3.7M
June 02, 2025	43.54	42.88	42.88	43.83	42.4	2.91M
May 30, 2025	42.7	43.04	43.04	43.13	42.22	3.89M
May 29, 2025	42.73	42.6	42.6	42.83	42.21	2.17M

Exelixis, Inc. (EXEL) NASDAQ