U.S. Markets close in 1 hr 24 mins

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.89+0.11 (+0.46%)
As of 2:35PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202123.7624.2323.4323.8923.89980,017
Jan 14, 202124.3424.4823.5723.7823.783,229,700
Jan 13, 202125.1025.1524.3024.3724.372,472,800
Jan 12, 202124.3925.6624.1725.2225.223,493,100
Jan 11, 202124.1024.6023.5224.1524.153,437,300
Jan 08, 202122.6723.2322.4622.8222.823,862,000
Jan 07, 202122.0222.5321.8822.4922.492,293,800
Jan 06, 202121.1822.2321.1521.8621.864,591,100
Jan 05, 202120.6021.4320.5921.3721.373,158,000
Jan 04, 202120.1820.5619.8220.5320.532,346,100
Dec 31, 202020.1020.1919.7720.0720.071,649,400
Dec 30, 202020.2120.4220.1220.2120.211,641,500
Dec 29, 202020.3820.5520.0020.1120.111,506,400
Dec 28, 202020.9020.9020.1220.4120.412,866,700
Dec 24, 202020.6920.8320.4820.7120.711,136,700
Dec 23, 202020.0120.5819.8120.5620.561,543,600
Dec 22, 202020.0220.1619.7720.0920.091,531,200
Dec 21, 202020.0620.1019.2620.0720.072,467,400
Dec 18, 202020.3720.4419.7719.9519.956,263,000
Dec 17, 202020.2420.4619.9220.1720.173,371,500
Dec 16, 202020.7520.7520.1520.1920.191,821,500
Dec 15, 202020.7220.9220.1120.8220.822,678,700
Dec 14, 202020.0921.0620.0520.5620.563,337,800
Dec 11, 202019.3419.9219.1719.8719.872,352,200
Dec 10, 202018.7719.4818.6719.3519.352,243,600
Dec 09, 202019.0619.2118.5918.7718.771,665,200
Dec 08, 202018.9519.1618.7719.1219.121,500,900
Dec 07, 202018.8819.4318.7918.8518.851,522,900
Dec 04, 202018.8119.1618.8118.9818.981,332,300
Dec 03, 202019.3419.4018.7618.8418.842,485,400
Dec 02, 202019.0719.4118.8019.3319.331,793,400
Dec 01, 202019.4219.4318.8619.1619.161,873,600
Nov 30, 202019.6320.1018.7619.1619.163,247,700
Nov 27, 202018.9319.4718.5219.4119.411,740,200
Nov 25, 202018.6218.9018.5018.7318.731,988,600
Nov 24, 202018.5018.7518.3018.4218.421,751,800
Nov 23, 202018.9818.9818.1818.3918.393,094,800
Nov 20, 202019.0019.0818.1918.9118.912,987,900
Nov 19, 202019.2719.3518.8119.0019.002,262,300
Nov 18, 202019.3919.4819.0519.2619.263,534,300
Nov 17, 202019.5719.6818.9019.2719.272,316,300
Nov 16, 202020.3120.4219.5619.6519.652,151,900
Nov 13, 202020.3820.4219.8720.1620.161,929,000
Nov 12, 202020.7120.9620.1720.2420.241,525,000
Nov 11, 202021.4321.4320.2320.7020.701,348,700
Nov 10, 202021.0121.4820.4721.2321.232,028,300
Nov 09, 202021.1121.5820.5721.0021.002,021,600
Nov 06, 202021.0021.4920.2720.7120.713,179,300
Nov 05, 202022.6522.7721.9722.1622.162,181,300
Nov 04, 202021.5423.1021.5422.5922.592,055,400
Nov 03, 202020.6821.2520.6321.0921.091,466,700
Nov 02, 202020.7520.9920.1620.6120.611,208,500
Oct 30, 202020.7921.0019.7720.4820.481,988,500
Oct 29, 202020.9821.2320.6220.9220.921,661,100
Oct 28, 202021.4621.5320.9120.9520.951,301,500
Oct 27, 202022.0022.0021.5021.6521.651,160,100
Oct 26, 202021.8322.1521.5421.9021.901,620,600
Oct 23, 202022.0822.5921.9222.2922.291,828,900
Oct 22, 202021.7622.3921.6421.8321.834,294,400
Oct 21, 202022.3822.6221.7621.7921.791,774,600
Oct 20, 202022.6022.9222.2222.2722.271,789,100
Oct 19, 202023.7423.7422.4322.5722.572,171,400
Oct 16, 202023.5724.0023.1723.2323.231,419,700
Oct 15, 202023.3624.4423.0223.4223.421,296,700
Oct 14, 202024.1524.2423.4023.5823.581,530,800
Oct 13, 202023.9924.7323.7524.0024.002,038,700
Oct 12, 202024.0024.1923.8923.9823.981,747,200
Oct 09, 202025.0625.1223.7023.9123.912,454,700
Oct 08, 202024.1925.0823.9824.8024.801,371,300
Oct 07, 202023.6524.3023.6123.8623.861,100,600
Oct 06, 202024.0324.3523.4823.5123.511,270,100
Oct 05, 202023.6524.1923.6523.9823.981,524,700
Oct 02, 202024.1424.5023.3723.4023.401,780,800
Oct 01, 202024.5924.8024.3424.5424.541,217,000
Sep 30, 202024.4924.7224.0024.4524.451,658,900
Sep 29, 202023.8024.7223.7024.5024.502,066,500
Sep 28, 202024.1024.2323.4423.7323.731,137,700
Sep 25, 202023.1923.8823.0823.8423.842,144,000
Sep 24, 202023.5123.9622.9823.2423.242,473,000
Sep 23, 202025.5225.6623.5523.7223.722,919,200
Sep 22, 202026.1426.3025.2625.6125.611,918,200
Sep 21, 202026.4926.5025.4325.8125.814,399,700
Sep 18, 202026.9927.1326.3926.8026.804,138,600
Sep 17, 202026.7427.1926.2626.9426.943,324,700
Sep 16, 202025.3827.3525.2526.6326.635,462,400
Sep 15, 202024.8625.2724.5325.1325.132,526,800
Sep 14, 202022.4524.7722.4224.7324.734,516,000
Sep 11, 202021.1021.9120.9621.7321.732,267,600
Sep 10, 202021.1321.4220.8620.8920.891,265,600
Sep 09, 202020.9921.3220.7521.1421.141,165,800
Sep 08, 202020.6521.2120.1420.7120.711,932,800
Sep 04, 202020.7420.8619.8420.6720.671,442,100
Sep 03, 202021.9021.9520.6720.7320.731,462,700
Sep 02, 202021.6221.9821.3721.9121.911,048,500
Sep 01, 202022.1122.2921.5421.5821.581,360,100
Aug 31, 202021.7322.3021.5322.2222.221,394,700
Aug 28, 202021.8122.0621.5321.6321.631,044,600
Aug 27, 202021.6322.0721.4121.7721.771,981,900
Aug 26, 202021.8021.9221.3821.4721.471,797,000
Aug 25, 202021.5622.0021.4621.9421.94989,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...