Advertisement
U.S. markets open in 8 hours 30 minutes

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
23.17+0.19 (+0.83%)
At close: 04:00PM EDT
23.41 +0.24 (+1.04%)
After hours: 05:38PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202423.1423.4223.0623.1723.172,385,600
Mar 15, 202422.6223.0222.5522.9822.984,872,400
Mar 14, 202423.0223.1022.4022.6122.612,471,500
Mar 13, 202422.7723.1922.7723.0723.072,642,600
Mar 12, 202422.4222.7122.3222.6922.692,492,900
Mar 11, 202422.3422.5922.2422.4622.462,164,200
Mar 08, 202422.1222.3822.0522.2122.211,342,900
Mar 07, 202422.4922.5122.0822.0922.092,357,800
Mar 06, 202422.3322.5422.3122.3822.381,879,000
Mar 05, 202422.5722.8122.2422.2622.262,457,000
Mar 04, 202422.4822.6622.2322.5522.552,375,000
Mar 01, 202422.0122.6322.0122.2422.243,445,500
Feb 29, 202422.0822.2521.8721.9021.903,441,500
Feb 28, 202421.6422.0421.4921.9121.912,586,300
Feb 27, 202421.9722.0321.6121.7121.712,764,800
Feb 26, 202421.4921.9921.4921.9621.962,255,000
Feb 23, 202421.2921.7821.1421.5321.532,797,300
Feb 22, 202420.7220.8820.4920.7120.711,808,900
Feb 21, 202420.5920.7820.5720.7220.721,977,700
Feb 20, 202420.4520.8120.4320.6320.632,089,200
Feb 16, 202420.5620.8420.3820.4820.482,415,300
Feb 15, 202420.5220.9320.4320.5920.592,437,000
Feb 14, 202420.2720.5820.2120.3920.392,114,000
Feb 13, 202420.3020.7020.1520.2320.232,593,800
Feb 12, 202420.2420.4520.0220.3920.393,517,500
Feb 09, 202420.3020.4220.1120.2220.222,423,700
Feb 08, 202420.1820.6920.1120.1720.173,078,800
Feb 07, 202421.0921.2320.1520.1820.183,376,200
Feb 06, 202421.3621.9021.3621.8321.831,910,800
Feb 05, 202421.2921.5421.1821.4021.401,183,600
Feb 02, 202421.7521.7521.3621.4921.491,208,500
Feb 01, 202421.7521.8821.5421.7521.751,472,400
Jan 31, 202421.9322.0521.7421.7621.761,516,800
Jan 30, 202421.9722.0121.7321.8921.892,816,900
Jan 29, 202421.8922.0221.8221.8921.891,473,200
Jan 26, 202422.3022.3722.0422.1222.121,159,500
Jan 25, 202422.1422.4521.8522.0922.093,017,600
Jan 24, 202422.6122.7022.0622.1122.112,892,500
Jan 23, 202422.6022.7022.3022.6122.611,375,200
Jan 22, 202422.5022.7922.3722.6422.642,701,300
Jan 19, 202422.2922.4822.0322.4822.481,976,000
Jan 18, 202422.4722.4721.9622.2722.271,649,800
Jan 17, 202422.4922.7122.2222.5422.541,706,500
Jan 16, 202422.6022.6322.3122.5422.541,505,800
Jan 12, 202422.5922.9722.5222.7022.701,641,300
Jan 11, 202422.6822.7822.3622.4122.412,613,200
Jan 10, 202423.3823.6922.7722.8622.863,050,600
Jan 09, 202422.7023.3622.6023.2723.273,042,700
Jan 08, 202420.3622.5719.2022.5422.545,822,000
Jan 05, 202423.5023.5023.1023.2423.242,430,300
Jan 04, 202423.7423.9623.5723.6123.612,217,100
Jan 03, 202423.8523.9823.5623.7423.742,059,100
Jan 02, 202423.8924.3423.8023.9323.931,329,500
Dec 29, 202324.1024.1523.9623.9923.991,240,500
Dec 28, 202324.0524.2323.9824.1324.131,427,900
Dec 27, 202324.0024.0823.9424.0524.051,258,800
Dec 26, 202324.0024.1523.9324.0224.022,559,100
Dec 22, 202323.6023.9923.6023.9423.941,192,900
Dec 21, 202323.4123.6123.2423.4823.481,548,400
Dec 20, 202323.7623.8523.1823.2223.221,928,900
Dec 19, 202323.5123.9123.4523.8423.843,443,500
Dec 18, 202323.5023.5323.3023.3423.341,668,000
Dec 15, 202323.3523.6823.1623.4123.413,560,700
Dec 14, 202323.5623.7023.0123.3123.312,696,100
Dec 13, 202322.8523.6222.8523.5923.592,568,000
Dec 12, 202322.0722.9622.0322.7722.772,155,200
Dec 11, 202322.0022.1721.9322.0522.052,175,800
Dec 08, 202321.9722.1521.8122.0022.001,426,400
Dec 07, 202321.9122.0821.7221.9921.991,534,500
Dec 06, 202321.9122.0621.6121.9321.931,903,600
Dec 05, 202322.3322.4121.8621.8721.872,075,200
Dec 04, 202321.8422.4421.8122.4322.432,032,300
Dec 01, 202321.8321.9821.6321.9421.941,854,500
Nov 30, 202321.3922.0821.3921.8121.813,140,900
Nov 29, 202321.0221.5320.9621.2721.272,050,700
Nov 28, 202321.5521.5520.9721.0521.051,541,400
Nov 27, 202321.6021.7021.4521.6121.611,743,900
Nov 24, 202321.5921.7521.5621.6821.68934,300
Nov 22, 202321.3721.6121.2921.5021.501,313,700
Nov 21, 202320.7921.4520.7921.2221.221,771,400
Nov 20, 202321.1521.2720.8920.9320.931,940,200
Nov 17, 202321.0421.3021.0421.1321.132,000,200
Nov 16, 202321.1721.2920.7820.9820.982,071,600
Nov 15, 202321.3221.5421.2221.2321.231,775,700
Nov 14, 202321.0221.6321.0221.3721.372,502,800
Nov 13, 202320.8821.1420.7720.9420.941,660,700
Nov 10, 202321.0021.0720.6521.0021.001,762,500
Nov 09, 202320.8421.0620.5621.0221.021,995,900
Nov 08, 202321.1721.2020.6820.7420.741,749,700
Nov 07, 202320.9121.2920.9121.1121.111,850,700
Nov 06, 202321.0121.2420.7120.8420.842,091,500
Nov 03, 202320.2921.2720.2421.0021.002,507,000
Nov 02, 202320.4720.7119.2420.1320.133,788,300
Nov 01, 202320.6421.0920.6321.0221.022,757,500
Oct 31, 202320.2620.6020.0320.5920.591,839,600
Oct 30, 202320.2420.4720.1820.2420.241,725,800
Oct 27, 202320.9621.0120.0520.2020.202,307,800
Oct 26, 202319.9122.2819.7820.9920.996,488,800
Oct 25, 202319.4619.9519.1219.8819.882,885,200
Oct 24, 202319.2919.8419.2919.6119.613,557,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...