Mail

EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2019	20.59	20.74	19.55	20.00	20.00	7,456,034
Apr 24, 2019	21.46	21.48	20.52	20.55	20.55	5,252,100
Apr 23, 2019	20.62	21.48	20.26	21.40	21.40	4,796,700
Apr 22, 2019	20.89	20.95	20.24	20.61	20.61	3,428,800
Apr 18, 2019	21.32	21.56	20.31	20.90	20.90	4,162,500
Apr 17, 2019	23.05	23.07	21.12	21.36	21.36	3,750,000
Apr 16, 2019	23.16	23.25	22.79	22.85	22.85	1,573,400
Apr 15, 2019	23.24	23.58	22.81	23.01	23.01	1,577,900
Apr 12, 2019	23.80	23.93	23.16	23.20	23.20	2,259,500
Apr 11, 2019	24.07	24.47	23.53	23.57	23.57	2,181,800
Apr 10, 2019	24.04	24.27	23.66	24.19	24.19	2,010,600
Apr 09, 2019	24.23	24.52	23.98	24.03	24.03	2,364,200
Apr 08, 2019	24.48	24.59	24.19	24.45	24.45	1,952,300
Apr 05, 2019	24.12	24.73	24.01	24.58	24.58	3,042,500
Apr 04, 2019	24.80	25.00	23.72	24.08	24.08	2,528,900
Apr 03, 2019	24.89	25.20	24.52	24.75	24.75	5,911,200
Apr 02, 2019	24.35	24.78	24.20	24.73	24.73	2,082,000
Apr 01, 2019	23.99	24.35	23.87	24.30	24.30	2,570,400
Mar 29, 2019	23.90	24.03	23.66	23.80	23.80	2,806,900
Mar 28, 2019	23.30	23.73	23.30	23.63	23.63	2,058,600
Mar 27, 2019	23.58	23.71	23.06	23.24	23.24	1,758,600
Mar 26, 2019	23.39	23.70	23.21	23.60	23.60	1,586,600
Mar 25, 2019	23.20	23.32	22.75	23.20	23.20	2,422,700
Mar 22, 2019	24.20	24.38	23.22	23.22	23.22	3,677,100
Mar 21, 2019	24.14	24.51	23.88	24.28	24.28	2,340,000
Mar 20, 2019	24.28	24.79	24.21	24.38	24.38	2,421,800
Mar 19, 2019	24.33	24.58	24.10	24.32	24.32	2,731,300
Mar 18, 2019	24.70	25.31	24.07	24.14	24.14	5,424,600
Mar 15, 2019	24.81	25.12	24.44	24.53	24.53	4,143,300
Mar 14, 2019	24.78	25.19	24.48	24.76	24.76	3,983,200
Mar 13, 2019	23.70	25.00	23.67	24.71	24.71	5,214,700
Mar 12, 2019	23.60	23.83	23.46	23.59	23.59	2,957,200
Mar 11, 2019	23.13	23.66	23.06	23.54	23.54	2,762,700
Mar 08, 2019	22.76	23.30	22.60	23.04	23.04	2,125,000
Mar 07, 2019	22.80	23.25	22.37	23.13	23.13	2,716,400
Mar 06, 2019	22.90	23.02	22.37	22.81	22.81	2,973,800
Mar 05, 2019	22.57	23.31	22.50	22.86	22.86	3,655,500
Mar 04, 2019	23.05	23.21	22.29	22.56	22.56	3,172,300
Mar 01, 2019	22.88	23.05	22.43	22.89	22.89	3,031,400
Feb 28, 2019	22.78	22.90	22.09	22.39	22.39	3,045,600
Feb 27, 2019	22.44	23.00	22.07	22.82	22.82	2,816,000
Feb 26, 2019	22.32	22.88	22.09	22.49	22.49	2,704,500
Feb 25, 2019	21.70	22.50	21.53	22.37	22.37	3,887,800
Feb 22, 2019	21.22	21.52	21.07	21.52	21.52	1,846,800
Feb 21, 2019	21.21	21.48	21.06	21.22	21.22	2,082,300
Feb 20, 2019	21.36	21.67	20.70	21.24	21.24	3,957,400
Feb 19, 2019	22.10	22.13	21.21	21.35	21.35	4,847,300
Feb 15, 2019	22.34	22.66	22.00	22.26	22.26	4,092,100
Feb 14, 2019	22.00	22.66	21.38	22.30	22.30	5,323,700
Feb 13, 2019	23.15	23.59	21.37	22.05	22.05	10,182,600
Feb 12, 2019	21.13	21.92	21.01	21.68	21.68	6,210,900
Feb 11, 2019	21.30	21.56	20.88	20.98	20.98	3,282,400
Feb 08, 2019	21.01	21.33	20.73	21.27	21.27	4,571,100
Feb 07, 2019	22.44	22.44	21.10	21.22	21.22	6,138,400
Feb 06, 2019	22.73	23.04	22.58	22.60	22.60	3,433,300
Feb 05, 2019	23.26	23.65	22.64	22.78	22.78	3,844,900
Feb 04, 2019	23.64	23.69	23.00	23.21	23.21	2,838,000
Feb 01, 2019	23.56	23.72	23.41	23.59	23.59	3,945,900
Jan 31, 2019	23.29	23.82	23.25	23.57	23.57	4,536,900
Jan 30, 2019	23.33	23.39	22.80	23.30	23.30	3,089,800
Jan 29, 2019	23.18	23.32	22.64	23.13	23.13	2,686,700
Jan 28, 2019	23.05	23.44	22.60	23.07	23.07	3,807,400
Jan 25, 2019	22.88	23.29	22.24	23.27	23.27	3,712,200
Jan 24, 2019	22.19	22.76	22.19	22.64	22.64	3,439,300
Jan 23, 2019	22.13	22.31	21.61	22.12	22.12	5,206,300
Jan 22, 2019	22.46	22.63	21.80	22.11	22.11	3,650,400
Jan 18, 2019	22.90	23.03	22.23	22.65	22.65	5,942,800
Jan 17, 2019	22.90	23.58	22.76	22.82	22.82	4,333,400
Jan 16, 2019	24.06	24.07	22.90	22.93	22.93	4,155,000
Jan 15, 2019	23.22	24.19	22.71	24.05	24.05	6,390,700
Jan 14, 2019	23.53	23.70	22.84	22.86	22.86	4,046,800
Jan 11, 2019	23.94	24.25	23.37	23.76	23.76	4,010,100
Jan 10, 2019	23.54	24.10	23.06	24.07	24.07	3,628,600
Jan 09, 2019	23.38	23.86	22.86	23.67	23.67	4,372,400
Jan 08, 2019	22.40	23.44	21.92	23.28	23.28	6,114,900
Jan 07, 2019	21.03	22.01	20.97	21.90	21.90	4,551,600
Jan 04, 2019	19.96	20.82	19.83	20.73	20.73	6,101,800
Jan 03, 2019	19.93	20.00	19.13	19.60	19.60	4,606,200
Jan 02, 2019	19.28	20.01	19.17	19.93	19.93	2,897,300
Dec 31, 2018	19.86	20.07	19.47	19.67	19.67	2,690,800
Dec 28, 2018	19.31	19.81	18.97	19.44	19.44	3,242,100
Dec 27, 2018	18.60	19.26	18.36	19.26	19.26	3,418,800
Dec 26, 2018	17.73	18.97	17.58	18.95	18.95	2,643,100
Dec 24, 2018	17.44	18.04	17.14	17.47	17.47	2,073,900
Dec 21, 2018	18.56	18.87	17.70	17.72	17.72	9,182,200
Dec 20, 2018	19.11	19.44	17.91	18.40	18.40	7,026,800
Dec 19, 2018	20.10	20.97	18.94	19.17	19.17	6,212,500
Dec 18, 2018	21.12	21.23	19.80	20.18	20.18	4,460,700
Dec 17, 2018	20.89	21.61	20.61	20.84	20.84	3,783,500
Dec 14, 2018	20.90	21.52	20.73	21.03	21.03	3,436,400
Dec 13, 2018	21.84	21.98	20.90	21.29	21.29	3,286,500
Dec 12, 2018	21.36	22.37	21.17	21.80	21.80	4,612,200
Dec 11, 2018	21.63	21.77	20.86	20.98	20.98	3,126,100
Dec 10, 2018	20.58	21.50	20.54	21.36	21.36	3,868,500
Dec 07, 2018	20.95	21.54	20.47	20.54	20.54	3,637,500
Dec 06, 2018	20.16	21.11	19.70	21.10	21.10	4,602,300
Dec 04, 2018	21.47	21.66	20.54	20.56	20.56	5,402,900
Dec 03, 2018	20.98	21.58	20.72	21.50	21.50	5,604,100
Nov 30, 2018	19.66	20.35	19.58	20.31	20.31	3,574,000
Nov 29, 2018	19.64	20.04	19.36	19.66	19.66	4,304,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...