Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.89+0.11 (+0.46%)

As of 2:35PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	23.76	24.23	23.43	23.89	23.89	980,017
Jan 14, 2021	24.34	24.48	23.57	23.78	23.78	3,229,700
Jan 13, 2021	25.10	25.15	24.30	24.37	24.37	2,472,800
Jan 12, 2021	24.39	25.66	24.17	25.22	25.22	3,493,100
Jan 11, 2021	24.10	24.60	23.52	24.15	24.15	3,437,300
Jan 08, 2021	22.67	23.23	22.46	22.82	22.82	3,862,000
Jan 07, 2021	22.02	22.53	21.88	22.49	22.49	2,293,800
Jan 06, 2021	21.18	22.23	21.15	21.86	21.86	4,591,100
Jan 05, 2021	20.60	21.43	20.59	21.37	21.37	3,158,000
Jan 04, 2021	20.18	20.56	19.82	20.53	20.53	2,346,100
Dec 31, 2020	20.10	20.19	19.77	20.07	20.07	1,649,400
Dec 30, 2020	20.21	20.42	20.12	20.21	20.21	1,641,500
Dec 29, 2020	20.38	20.55	20.00	20.11	20.11	1,506,400
Dec 28, 2020	20.90	20.90	20.12	20.41	20.41	2,866,700
Dec 24, 2020	20.69	20.83	20.48	20.71	20.71	1,136,700
Dec 23, 2020	20.01	20.58	19.81	20.56	20.56	1,543,600
Dec 22, 2020	20.02	20.16	19.77	20.09	20.09	1,531,200
Dec 21, 2020	20.06	20.10	19.26	20.07	20.07	2,467,400
Dec 18, 2020	20.37	20.44	19.77	19.95	19.95	6,263,000
Dec 17, 2020	20.24	20.46	19.92	20.17	20.17	3,371,500
Dec 16, 2020	20.75	20.75	20.15	20.19	20.19	1,821,500
Dec 15, 2020	20.72	20.92	20.11	20.82	20.82	2,678,700
Dec 14, 2020	20.09	21.06	20.05	20.56	20.56	3,337,800
Dec 11, 2020	19.34	19.92	19.17	19.87	19.87	2,352,200
Dec 10, 2020	18.77	19.48	18.67	19.35	19.35	2,243,600
Dec 09, 2020	19.06	19.21	18.59	18.77	18.77	1,665,200
Dec 08, 2020	18.95	19.16	18.77	19.12	19.12	1,500,900
Dec 07, 2020	18.88	19.43	18.79	18.85	18.85	1,522,900
Dec 04, 2020	18.81	19.16	18.81	18.98	18.98	1,332,300
Dec 03, 2020	19.34	19.40	18.76	18.84	18.84	2,485,400
Dec 02, 2020	19.07	19.41	18.80	19.33	19.33	1,793,400
Dec 01, 2020	19.42	19.43	18.86	19.16	19.16	1,873,600
Nov 30, 2020	19.63	20.10	18.76	19.16	19.16	3,247,700
Nov 27, 2020	18.93	19.47	18.52	19.41	19.41	1,740,200
Nov 25, 2020	18.62	18.90	18.50	18.73	18.73	1,988,600
Nov 24, 2020	18.50	18.75	18.30	18.42	18.42	1,751,800
Nov 23, 2020	18.98	18.98	18.18	18.39	18.39	3,094,800
Nov 20, 2020	19.00	19.08	18.19	18.91	18.91	2,987,900
Nov 19, 2020	19.27	19.35	18.81	19.00	19.00	2,262,300
Nov 18, 2020	19.39	19.48	19.05	19.26	19.26	3,534,300
Nov 17, 2020	19.57	19.68	18.90	19.27	19.27	2,316,300
Nov 16, 2020	20.31	20.42	19.56	19.65	19.65	2,151,900
Nov 13, 2020	20.38	20.42	19.87	20.16	20.16	1,929,000
Nov 12, 2020	20.71	20.96	20.17	20.24	20.24	1,525,000
Nov 11, 2020	21.43	21.43	20.23	20.70	20.70	1,348,700
Nov 10, 2020	21.01	21.48	20.47	21.23	21.23	2,028,300
Nov 09, 2020	21.11	21.58	20.57	21.00	21.00	2,021,600
Nov 06, 2020	21.00	21.49	20.27	20.71	20.71	3,179,300
Nov 05, 2020	22.65	22.77	21.97	22.16	22.16	2,181,300
Nov 04, 2020	21.54	23.10	21.54	22.59	22.59	2,055,400
Nov 03, 2020	20.68	21.25	20.63	21.09	21.09	1,466,700
Nov 02, 2020	20.75	20.99	20.16	20.61	20.61	1,208,500
Oct 30, 2020	20.79	21.00	19.77	20.48	20.48	1,988,500
Oct 29, 2020	20.98	21.23	20.62	20.92	20.92	1,661,100
Oct 28, 2020	21.46	21.53	20.91	20.95	20.95	1,301,500
Oct 27, 2020	22.00	22.00	21.50	21.65	21.65	1,160,100
Oct 26, 2020	21.83	22.15	21.54	21.90	21.90	1,620,600
Oct 23, 2020	22.08	22.59	21.92	22.29	22.29	1,828,900
Oct 22, 2020	21.76	22.39	21.64	21.83	21.83	4,294,400
Oct 21, 2020	22.38	22.62	21.76	21.79	21.79	1,774,600
Oct 20, 2020	22.60	22.92	22.22	22.27	22.27	1,789,100
Oct 19, 2020	23.74	23.74	22.43	22.57	22.57	2,171,400
Oct 16, 2020	23.57	24.00	23.17	23.23	23.23	1,419,700
Oct 15, 2020	23.36	24.44	23.02	23.42	23.42	1,296,700
Oct 14, 2020	24.15	24.24	23.40	23.58	23.58	1,530,800
Oct 13, 2020	23.99	24.73	23.75	24.00	24.00	2,038,700
Oct 12, 2020	24.00	24.19	23.89	23.98	23.98	1,747,200
Oct 09, 2020	25.06	25.12	23.70	23.91	23.91	2,454,700
Oct 08, 2020	24.19	25.08	23.98	24.80	24.80	1,371,300
Oct 07, 2020	23.65	24.30	23.61	23.86	23.86	1,100,600
Oct 06, 2020	24.03	24.35	23.48	23.51	23.51	1,270,100
Oct 05, 2020	23.65	24.19	23.65	23.98	23.98	1,524,700
Oct 02, 2020	24.14	24.50	23.37	23.40	23.40	1,780,800
Oct 01, 2020	24.59	24.80	24.34	24.54	24.54	1,217,000
Sep 30, 2020	24.49	24.72	24.00	24.45	24.45	1,658,900
Sep 29, 2020	23.80	24.72	23.70	24.50	24.50	2,066,500
Sep 28, 2020	24.10	24.23	23.44	23.73	23.73	1,137,700
Sep 25, 2020	23.19	23.88	23.08	23.84	23.84	2,144,000
Sep 24, 2020	23.51	23.96	22.98	23.24	23.24	2,473,000
Sep 23, 2020	25.52	25.66	23.55	23.72	23.72	2,919,200
Sep 22, 2020	26.14	26.30	25.26	25.61	25.61	1,918,200
Sep 21, 2020	26.49	26.50	25.43	25.81	25.81	4,399,700
Sep 18, 2020	26.99	27.13	26.39	26.80	26.80	4,138,600
Sep 17, 2020	26.74	27.19	26.26	26.94	26.94	3,324,700
Sep 16, 2020	25.38	27.35	25.25	26.63	26.63	5,462,400
Sep 15, 2020	24.86	25.27	24.53	25.13	25.13	2,526,800
Sep 14, 2020	22.45	24.77	22.42	24.73	24.73	4,516,000
Sep 11, 2020	21.10	21.91	20.96	21.73	21.73	2,267,600
Sep 10, 2020	21.13	21.42	20.86	20.89	20.89	1,265,600
Sep 09, 2020	20.99	21.32	20.75	21.14	21.14	1,165,800
Sep 08, 2020	20.65	21.21	20.14	20.71	20.71	1,932,800
Sep 04, 2020	20.74	20.86	19.84	20.67	20.67	1,442,100
Sep 03, 2020	21.90	21.95	20.67	20.73	20.73	1,462,700
Sep 02, 2020	21.62	21.98	21.37	21.91	21.91	1,048,500
Sep 01, 2020	22.11	22.29	21.54	21.58	21.58	1,360,100
Aug 31, 2020	21.73	22.30	21.53	22.22	22.22	1,394,700
Aug 28, 2020	21.81	22.06	21.53	21.63	21.63	1,044,600
Aug 27, 2020	21.63	22.07	21.41	21.77	21.77	1,981,900
Aug 26, 2020	21.80	21.92	21.38	21.47	21.47	1,797,000
Aug 25, 2020	21.56	22.00	21.46	21.94	21.94	989,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,781.31-14.23(-0.37%)

Dow 3030,926.13-65.39(-0.21%)

Nasdaq13,058.94-53.70(-0.41%)

Exelixis, Inc. (EXEL)

S&P 500
3,781.31
-14.23(-0.37%)

Dow 30
30,926.13
-65.39(-0.21%)

Nasdaq
13,058.94
-53.70(-0.41%)