Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.12

+0.35

(+1.97%)

At close: 04:00PM EST

17.62

-0.50

(-2.76%)

After hours:

05:15PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2022	17.73	18.12	17.52	18.12	18.12	1,707,500
Jan 13, 2022	18.01	18.19	17.68	17.77	17.77	1,425,200
Jan 12, 2022	18.19	18.19	17.71	17.96	17.96	2,019,700
Jan 11, 2022	18.42	18.67	18.15	18.27	18.27	1,417,500
Jan 10, 2022	17.84	18.32	17.17	18.27	18.27	3,581,000
Jan 07, 2022	18.46	19.03	18.36	18.74	18.74	1,857,800
Jan 06, 2022	18.12	18.35	17.92	18.29	18.29	2,410,100
Jan 05, 2022	18.67	18.95	17.99	18.03	18.03	2,727,600
Jan 04, 2022	19.14	19.38	18.59	18.75	18.75	1,511,600
Jan 03, 2022	18.23	19.19	18.12	19.18	19.18	2,103,700
Dec 31, 2021	18.66	18.79	18.25	18.28	18.28	1,496,400
Dec 30, 2021	19.01	19.08	18.56	18.63	18.63	1,121,600
Dec 29, 2021	18.82	19.09	18.78	18.99	18.99	942,300
Dec 28, 2021	18.95	19.35	18.82	18.84	18.84	1,047,500
Dec 27, 2021	19.30	19.31	18.77	19.02	19.02	1,417,800
Dec 23, 2021	19.18	19.58	19.16	19.28	19.28	1,580,900
Dec 22, 2021	18.90	19.10	18.67	19.10	19.10	1,078,000
Dec 21, 2021	18.70	18.95	18.44	18.93	18.93	1,741,100
Dec 20, 2021	18.17	18.79	17.97	18.68	18.68	2,613,400
Dec 17, 2021	17.63	18.30	17.59	18.20	18.20	6,267,900
Dec 16, 2021	17.84	18.09	17.61	17.63	17.63	1,574,500
Dec 15, 2021	16.90	17.88	16.90	17.86	17.86	1,966,900
Dec 14, 2021	16.96	17.39	16.92	17.00	17.00	2,034,200
Dec 13, 2021	16.65	17.05	16.33	17.00	17.00	1,426,400
Dec 10, 2021	16.56	17.00	16.54	16.65	16.65	1,789,300
Dec 09, 2021	16.72	16.95	16.53	16.57	16.57	1,524,500
Dec 08, 2021	16.71	16.95	16.48	16.87	16.87	1,280,900
Dec 07, 2021	16.30	16.77	16.30	16.57	16.57	1,953,000
Dec 06, 2021	15.85	16.28	15.50	16.18	16.18	2,860,500
Dec 03, 2021	16.62	16.67	15.74	15.84	15.84	2,503,900
Dec 02, 2021	16.31	16.72	16.21	16.48	16.48	1,339,100
Dec 01, 2021	16.86	17.14	16.39	16.40	16.40	1,935,700
Nov 30, 2021	16.82	16.99	16.41	16.79	16.79	2,445,300
Nov 29, 2021	17.20	17.34	16.88	16.91	16.91	1,617,200
Nov 26, 2021	17.34	17.47	16.99	17.06	17.06	1,382,900
Nov 24, 2021	17.25	17.52	17.21	17.48	17.48	1,432,500
Nov 23, 2021	17.25	17.56	17.08	17.40	17.40	1,615,000
Nov 22, 2021	17.93	18.03	17.19	17.22	17.22	1,978,700
Nov 19, 2021	17.57	18.06	17.48	18.03	18.03	2,393,900
Nov 18, 2021	17.79	17.83	17.35	17.49	17.49	1,217,800
Nov 17, 2021	17.95	18.02	17.76	17.88	17.88	1,240,100
Nov 16, 2021	17.95	18.10	17.59	17.93	17.93	1,795,700
Nov 15, 2021	18.10	18.29	17.94	18.07	18.07	1,500,400
Nov 12, 2021	17.95	18.21	17.70	18.10	18.10	3,288,700
Nov 11, 2021	18.30	18.41	17.83	17.84	17.84	2,057,300
Nov 10, 2021	18.41	18.74	18.26	18.34	18.34	1,394,800
Nov 09, 2021	18.63	18.79	18.30	18.44	18.44	1,599,600
Nov 08, 2021	19.32	19.33	18.62	18.76	18.76	1,677,400
Nov 05, 2021	18.96	19.45	18.79	19.36	19.36	1,852,500
Nov 04, 2021	19.20	19.50	18.72	18.93	18.93	2,812,600
Nov 03, 2021	19.61	20.30	19.19	19.24	19.24	5,756,100
Nov 02, 2021	21.85	22.09	20.60	21.88	21.88	3,527,100
Nov 01, 2021	21.58	22.10	21.36	21.70	21.70	2,909,400
Oct 29, 2021	21.68	21.96	21.47	21.51	21.51	1,926,600
Oct 28, 2021	21.41	21.78	21.36	21.76	21.76	1,044,500
Oct 27, 2021	21.79	21.79	21.29	21.30	21.30	918,800
Oct 26, 2021	21.67	21.89	21.55	21.66	21.66	992,300
Oct 25, 2021	21.43	21.75	21.28	21.63	21.63	837,800
Oct 22, 2021	21.40	21.55	21.22	21.40	21.40	913,200
Oct 21, 2021	21.68	21.70	21.29	21.33	21.33	1,333,800
Oct 20, 2021	21.57	21.70	21.43	21.64	21.64	1,104,500
Oct 19, 2021	21.46	21.71	21.37	21.50	21.50	755,700
Oct 18, 2021	21.65	21.73	21.19	21.31	21.31	1,438,000
Oct 15, 2021	22.00	22.08	21.67	21.82	21.82	3,196,900
Oct 14, 2021	21.65	21.86	21.30	21.84	21.84	1,247,000
Oct 13, 2021	21.40	21.49	21.02	21.45	21.45	1,138,200
Oct 12, 2021	21.70	22.00	21.39	21.40	21.40	1,396,600
Oct 11, 2021	21.66	21.86	21.51	21.67	21.67	959,900
Oct 08, 2021	21.50	21.82	21.30	21.62	21.62	1,755,200
Oct 07, 2021	21.14	21.57	20.98	21.56	21.56	1,968,300
Oct 06, 2021	20.66	21.00	20.55	20.90	20.90	1,603,700
Oct 05, 2021	21.16	21.30	20.88	20.91	20.91	1,442,000
Oct 04, 2021	21.46	21.53	20.80	21.04	21.04	1,839,200
Oct 01, 2021	21.12	21.74	20.98	21.54	21.54	1,828,000
Sep 30, 2021	20.78	21.43	20.67	21.14	21.14	2,343,600
Sep 29, 2021	20.68	20.94	20.47	20.63	20.63	1,841,500
Sep 28, 2021	20.54	20.92	20.44	20.60	20.60	1,290,600
Sep 27, 2021	20.42	20.78	20.22	20.70	20.70	1,206,300
Sep 24, 2021	20.37	20.49	20.19	20.35	20.35	913,300
Sep 23, 2021	20.32	20.53	20.26	20.50	20.50	1,177,700
Sep 22, 2021	20.33	20.48	20.05	20.20	20.20	992,200
Sep 21, 2021	19.88	20.42	19.88	20.33	20.33	1,211,400
Sep 20, 2021	20.08	20.35	19.62	19.82	19.82	2,337,600
Sep 17, 2021	20.45	20.75	19.96	20.72	20.72	3,938,200
Sep 16, 2021	20.47	20.64	20.11	20.54	20.54	1,137,200
Sep 15, 2021	20.09	20.63	20.00	20.47	20.47	1,289,100
Sep 14, 2021	20.30	20.49	20.05	20.13	20.13	917,600
Sep 13, 2021	20.00	20.60	19.91	20.22	20.22	2,040,800
Sep 10, 2021	19.63	20.02	19.46	19.96	19.96	1,745,500
Sep 09, 2021	19.80	20.00	19.50	19.54	19.54	1,385,000
Sep 08, 2021	19.50	19.96	19.27	19.88	19.88	1,305,500
Sep 07, 2021	19.70	20.09	19.41	19.52	19.52	2,154,400
Sep 03, 2021	20.22	20.38	19.71	19.77	19.77	3,601,600
Sep 02, 2021	19.64	20.35	19.51	20.27	20.27	2,585,500
Sep 01, 2021	19.25	19.79	19.14	19.54	19.54	3,497,700
Aug 31, 2021	19.26	19.50	19.10	19.17	19.17	1,848,600
Aug 30, 2021	19.44	19.63	19.23	19.26	19.26	1,564,500
Aug 27, 2021	19.20	19.81	19.15	19.43	19.43	2,055,900
Aug 26, 2021	19.00	19.50	18.96	19.04	19.04	1,939,800
Aug 25, 2021	18.86	19.28	18.77	18.91	18.91	1,440,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,662.85+3.82(+0.08%)

Dow 3035,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

Russell 20002,162.46+3.02(+0.14%)

Crude Oil84.40+0.58(+0.69%)

Gold1,815.80-0.70(-0.04%)

Exelixis, Inc. (EXEL)

S&P 500
4,662.85
+3.82(+0.08%)

Dow 30
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

Russell 2000
2,162.46
+3.02(+0.14%)

Crude Oil
84.40
+0.58(+0.69%)

Gold
1,815.80
-0.70(-0.04%)