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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.03	43.63	43.63	44.29	43.45	1.96M
February 19, 2026	44.15	44.16	44.16	44.64	43.75	2.66M
February 18, 2026	44	44.47	44.47	44.64	43.2	2.69M
February 17, 2026	43.96	44.08	44.08	44.67	43.5	2.98M
February 13, 2026	42.89	43.92	43.92	44.05	42.73	2.06M
February 12, 2026	42.83	42.7	42.7	43.5	42.38	2.34M
February 11, 2026	43.46	42.94	42.94	43.83	40.92	3.95M
February 10, 2026	43.97	42.98	42.98	44.28	42.93	3.25M
February 09, 2026	43.94	43.95	43.95	44.15	43.45	2.18M
February 06, 2026	42.86	43.9	43.9	44.2	42.75	3.36M
February 05, 2026	42.7	42.37	42.37	43.7	42.17	2.38M
February 04, 2026	42.79	42.65	42.65	43.41	42.22	2.61M
February 03, 2026	42.51	42.59	42.59	43.54	42.28	2.21M
February 02, 2026	42.01	42.81	42.81	42.83	40.54	4.15M
January 30, 2026	42.18	41.36	41.36	42.5	40.76	3.44M
January 29, 2026	42.63	42.28	42.28	43.29	41.9	3.12M
January 28, 2026	43.52	42.66	42.66	43.61	42.32	2.33M
January 27, 2026	43.8	43.74	43.74	44.85	43.23	1.93M
January 26, 2026	44.47	43.61	43.61	44.98	43.53	2.26M
January 23, 2026	44.64	44.27	44.27	45.37	44.12	2.12M
January 22, 2026	45	44.5	44.5	45.04	44.1	2.2M
January 21, 2026	43.72	44.81	44.81	45.41	43.71	2.01M
January 20, 2026	43.14	43.78	43.78	44.28	43	1.66M
January 16, 2026	45.44	43.96	43.96	45.52	43.54	2.9M
January 15, 2026	45.52	45.44	45.44	45.77	45.14	2.27M
January 14, 2026	44.28	45.23	45.23	45.34	44.02	1.72M
January 13, 2026	44.06	44.08	44.08	45.05	43.74	2.08M
January 12, 2026	42.59	44.06	44.06	45.06	42.05	4.14M
January 09, 2026	44.28	44.04	44.04	45.42	43.88	2.83M
January 08, 2026	45.37	44.15	44.15	45.84	43.28	2.73M
January 07, 2026	44.25	46.19	46.19	46.31	44.04	2.54M
January 06, 2026	42.17	43.68	43.68	43.93	42.17	2.17M
January 05, 2026	42.91	42.4	42.4	43.46	41.93	2.92M
January 02, 2026	43.52	43.58	43.58	43.73	43	2.49M
December 31, 2025	43.94	43.83	43.83	44.22	43.5	1.76M
December 30, 2025	45.19	44.04	44.04	45.41	44.02	1.81M
December 29, 2025	45.95	45.37	45.37	46.29	45.3	1.83M
December 26, 2025	46.56	46.24	46.24	46.94	45.96	1.54M
December 24, 2025	46.8	46.51	46.51	47	46.32	1.08M
December 23, 2025	46.76	46.61	46.61	47.24	45.96	3.06M
December 22, 2025	44.25	46.19	46.19	46.25	44.1	3.02M
December 19, 2025	42.76	44.3	44.3	44.55	42.67	5.24M
December 18, 2025	42	42.57	42.57	43.11	41.96	1.95M
December 17, 2025	41.66	42	42	42.04	41.56	2.12M
December 16, 2025	41.13	41.6	41.6	41.77	40.83	2.21M
December 15, 2025	41.41	41.38	41.38	42.09	41.19	3.07M
December 12, 2025	41.66	40.88	40.88	41.79	40.66	2.57M
December 11, 2025	41.28	41.39	41.39	41.79	40.81	2.79M
December 10, 2025	42.05	41.07	41.07	42.36	41.03	3.24M
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

Exelixis, Inc. (EXEL) NASDAQ