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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	39.12	39.01	39.01	39.17	38.37	2.33M
September 12, 2025	38.73	39.15	39.15	39.27	38.59	2.48M
September 11, 2025	37.78	39.07	39.07	39.09	37.57	2.62M
September 10, 2025	38.28	37.7	37.7	38.5	37.57	2.55M
September 09, 2025	37.71	38.28	38.28	38.38	36.78	1.81M
September 08, 2025	37.75	37.69	37.69	37.76	37.16	1.88M
September 05, 2025	37.51	37.88	37.88	37.93	37.22	2.52M
September 04, 2025	37.06	37.38	37.38	37.67	36.78	2.27M
September 03, 2025	37.1	36.96	36.96	37.6	36.67	2.8M
September 02, 2025	37.25	37.18	37.18	37.87	36.23	4.09M
August 29, 2025	37.78	37.42	37.42	38	37.25	2.59M
August 28, 2025	38.42	37.9	37.9	38.57	37.63	2.25M
August 27, 2025	38.29	38.51	38.51	38.95	38.2	2.51M
August 26, 2025	38.09	38.34	38.34	38.42	38	2.53M
August 25, 2025	38.55	37.9	37.9	38.6	37.71	1.55M
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

Exelixis, Inc. (EXEL) NASDAQ