NASDAQ : EXAS
Exact Sciences Corporation — Price history
Healthcare · Diagnostics & Research · United States
Last price 104.91 USD (At close: Mar 20, 2026) · Market cap 20.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exact Sciences Corporation (EXAS) closed at 104.91 USD on 2026-03-20. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-03-20 | 104.93 | 104.98 | 104.9 | 104.91 | 21,548,536 | +0.95% |
| 2026-03-19 | 103.78 | 103.96 | 103.72 | 103.92 | 1,884,201 | +0.16% |
| 2026-03-18 | 103.81 | 103.96 | 103.745 | 103.75 | 1,504,372 | -0.18% |
| 2026-03-17 | 103.7 | 104 | 103.68 | 103.94 | 1,453,133 | +0.09% |
| 2026-03-16 | 103.69 | 103.92 | 103.6 | 103.85 | 2,849,606 | +0.27% |
| 2026-03-13 | 103.53 | 103.69 | 103.45 | 103.57 | 2,593,090 | +0.29% |
| 2026-03-12 | 103.37 | 103.415 | 103.25 | 103.27 | 1,537,014 | -0.13% |
| 2026-03-11 | 103.4 | 103.5 | 103.305 | 103.4 | 1,369,456 | +0.03% |
| 2026-03-10 | 103.6 | 103.69 | 103.325 | 103.37 | 2,607,702 | -0.33% |
| 2026-03-09 | 103.42 | 103.745 | 103.215 | 103.71 | 3,185,382 | +0.20% |
| 2026-03-06 | 103.35 | 103.52 | 103.26 | 103.5 | 1,572,705 | +0.17% |
| 2026-03-05 | 103.31 | 103.55 | 103.26 | 103.32 | 2,205,882 | -0.17% |
| 2026-03-04 | 103.33 | 103.545 | 103.25 | 103.5 | 2,285,407 | +0.13% |
| 2026-03-03 | 103.21 | 103.47 | 103.1 | 103.37 | 2,800,274 | +0.02% |
| 2026-03-02 | 103.25 | 103.5 | 103.1 | 103.35 | 1,779,358 | -0.03% |
| 2026-02-27 | 103.27 | 103.39 | 102.95 | 103.38 | 2,679,765 | +0.13% |
| 2026-02-26 | 103.29 | 103.35 | 103.2 | 103.25 | 1,921,395 | -0.02% |
| 2026-02-25 | 103.45 | 103.45 | 103.2 | 103.27 | 2,243,738 | -0.17% |
| 2026-02-24 | 103.6 | 103.67 | 103.375 | 103.45 | 2,371,100 | +0.06% |
| 2026-02-23 | 103.5 | 103.65 | 103.373 | 103.39 | 1,526,463 | -0.04% |
| 2026-02-20 | 103.3 | 103.5 | 103.195 | 103.43 | 2,708,542 | +0.14% |
| 2026-02-19 | 103.4 | 103.41 | 103.21 | 103.29 | 1,928,286 | -0.07% |
| 2026-02-18 | 103.31 | 103.415 | 103.26 | 103.36 | 2,324,018 | +0.05% |
| 2026-02-17 | 103.2 | 103.405 | 103.14 | 103.31 | 1,742,849 | +0.07% |
| 2026-02-13 | 103.225 | 103.425 | 103.15 | 103.24 | 2,120,502 | +0.01% |
| 2026-02-12 | 103.39 | 103.46 | 103.19 | 103.23 | 2,087,838 | -0.19% |
| 2026-02-11 | 103.46 | 103.5 | 103.345 | 103.43 | 1,357,954 | +0.08% |
| 2026-02-10 | 103.4 | 103.54 | 103.22 | 103.35 | 2,020,565 | +0.03% |
| 2026-02-09 | 103.1 | 103.355 | 103.06 | 103.32 | 2,668,015 | +0.14% |
| 2026-02-06 | 102.75 | 103.42 | 102.343 | 103.18 | 4,725,332 | +0.51% |
| 2026-02-05 | 102.33 | 102.73 | 102.33 | 102.66 | 3,219,250 | +0.38% |
| 2026-02-04 | 102.69 | 102.69 | 102.13 | 102.27 | 2,711,878 | -0.23% |
| 2026-02-03 | 102.52 | 102.7 | 102.48 | 102.51 | 1,436,088 | +0.01% |
| 2026-02-02 | 102.42 | 102.55 | 102.4 | 102.5 | 1,024,664 | +0.16% |
| 2026-01-30 | 102.32 | 102.555 | 102.31 | 102.34 | 2,467,174 | +0.04% |
| 2026-01-29 | 102.25 | 102.405 | 102.115 | 102.3 | 1,874,642 | +0.05% |
| 2026-01-28 | 102.32 | 102.45 | 102.15 | 102.25 | 2,480,093 | -0.09% |
| 2026-01-27 | 102.55 | 102.59 | 102.33 | 102.34 | 2,993,755 | -0.17% |
| 2026-01-26 | 102.23 | 102.585 | 102.17 | 102.51 | 1,684,050 | +0.24% |
| 2026-01-23 | 102.41 | 102.475 | 102.14 | 102.26 | 1,858,018 | -0.11% |
| 2026-01-22 | 102.48 | 102.655 | 102.3 | 102.37 | 4,360,257 | -0.11% |
| 2026-01-21 | 102.35 | 102.55 | 102.25 | 102.48 | 1,965,292 | +0.13% |
| 2026-01-20 | 102.31 | 102.455 | 102 | 102.35 | 3,217,998 | -0.08% |
| 2026-01-16 | 102.35 | 102.46 | 102.305 | 102.43 | 1,609,728 | +0.09% |
| 2026-01-15 | 102.32 | 102.465 | 102.29 | 102.34 | 1,969,961 | +0.08% |
| 2026-01-14 | 102.3 | 102.56 | 102.115 | 102.26 | 3,691,155 | +0.01% |
| 2026-01-13 | 102.06 | 102.325 | 102.06 | 102.25 | 1,238,963 | +0.02% |
| 2026-01-12 | 102.02 | 102.41 | 102.005 | 102.23 | 1,542,626 | +0.12% |
| 2026-01-09 | 101.83 | 102.16 | 101.83 | 102.11 | 1,566,748 | +0.32% |
| 2026-01-08 | 101.64 | 101.79 | 101.64 | 101.78 | 2,928,172 | +0.15% |
| 2026-01-07 | 101.66 | 101.89 | 101.55 | 101.63 | 2,612,944 | -0.02% |
| 2026-01-06 | 101.57 | 101.84 | 101.55 | 101.65 | 3,782,133 | +0.04% |
| 2026-01-05 | 101.61 | 101.91 | 101.51 | 101.61 | 3,242,402 | -0.13% |
| 2026-01-02 | 101.72 | 102.05 | 101.63 | 101.74 | 1,956,823 | +0.18% |
| 2025-12-31 | 101.81 | 101.945 | 101.55 | 101.56 | 1,471,185 | -0.33% |
| 2025-12-30 | 101.62 | 101.93 | 101.62 | 101.9 | 837,926 | -0.03% |
| 2025-12-29 | 101.52 | 102 | 101.51 | 101.93 | 1,917,850 | +0.35% |
| 2025-12-26 | 101.6 | 101.7 | 101.51 | 101.57 | 1,253,106 | +0.03% |
| 2025-12-24 | 101.59 | 101.65 | 101.49 | 101.54 | 400,705 | -0.05% |
| 2025-12-23 | 101.75 | 101.85 | 101.445 | 101.59 | 1,656,843 | -0.23% |
| 2025-12-22 | 101.71 | 101.88 | 101.54 | 101.82 | 4,443,210 | +0.00% |
| 2025-12-19 | 101.5 | 102.66 | 101.28 | 101.82 | 6,116,501 | +0.43% |
| 2025-12-18 | 101.75 | 101.78 | 101.345 | 101.38 | 3,644,612 | -0.23% |
| 2025-12-17 | 101.74 | 101.89 | 101.61 | 101.61 | 2,831,233 | -0.15% |
| 2025-12-16 | 101.6 | 101.93 | 101.46 | 101.76 | 3,503,605 | +0.02% |
| 2025-12-15 | 101.51 | 101.74 | 101.3 | 101.74 | 6,476,720 | +0.24% |
| 2025-12-12 | 101.4 | 101.61 | 101.38 | 101.5 | 2,998,585 | +0.14% |
| 2025-12-11 | 101.28 | 101.52 | 101.185 | 101.36 | 3,407,430 | +0.11% |
| 2025-12-10 | 101.28 | 101.95 | 101.16 | 101.25 | 5,117,851 | +0.00% |
| 2025-12-09 | 101.15 | 101.32 | 101.12 | 101.25 | 2,938,289 | +0.29% |
| 2025-12-08 | 101.25 | 101.25 | 100.95 | 100.96 | 8,894,140 | -0.10% |
| 2025-12-05 | 101.13 | 101.255 | 101.01 | 101.06 | 6,629,240 | -0.07% |
| 2025-12-04 | 101.25 | 101.365 | 100.98 | 101.13 | 8,957,072 | -0.12% |
| 2025-12-03 | 101.22 | 101.392 | 101.1 | 101.25 | 6,017,284 | +0.05% |
| 2025-12-02 | 101.25 | 101.43 | 101.1 | 101.2 | 10,321,968 | +0.00% |
| 2025-12-01 | 101.35 | 101.4 | 101.17 | 101.2 | 10,600,980 | -0.09% |
| 2025-11-28 | 101.43 | 101.54 | 101.01 | 101.29 | 2,872,665 | -0.16% |
| 2025-11-26 | 101.12 | 101.61 | 101.116 | 101.45 | 6,398,585 | +0.32% |
| 2025-11-25 | 101 | 101.15 | 100.98 | 101.13 | 12,318,447 | +0.12% |
| 2025-11-24 | 100.92 | 101.26 | 100.92 | 101.01 | 14,859,918 | +0.11% |
| 2025-11-21 | 100.99 | 101.04 | 100.75 | 100.9 | 19,380,266 | +0.23% |
| 2025-11-20 | 101.63 | 101.87 | 100.56 | 100.67 | 67,812,161 | +16.81% |
| 2025-11-19 | 69.5 | 89.67 | 69.11 | 86.18 | 20,012,256 | +23.68% |
| 2025-11-18 | 66.87 | 70 | 66 | 69.68 | 3,547,832 | +3.77% |
| 2025-11-17 | 66.42 | 68.79 | 66.375 | 67.15 | 2,357,683 | +0.18% |
| 2025-11-14 | 66.83 | 68.26 | 65.603 | 67.03 | 1,734,834 | -1.06% |
| 2025-11-13 | 67.9 | 68.98 | 67.54 | 67.75 | 1,928,489 | -0.91% |
| 2025-11-12 | 67.285 | 69.08 | 67.02 | 68.37 | 3,240,767 | +1.29% |
| 2025-11-11 | 66.25 | 68.12 | 66.25 | 67.5 | 2,548,287 | +1.38% |
| 2025-11-10 | 67.59 | 67.895 | 66.2 | 66.58 | 2,183,783 | +0.60% |
| 2025-11-07 | 66.53 | 67.27 | 64.92 | 66.18 | 3,006,904 | -1.55% |
| 2025-11-06 | 69.91 | 70 | 66.73 | 67.22 | 2,797,496 | -3.46% |
| 2025-11-05 | 69.38 | 70.36 | 68.65 | 69.63 | 3,977,790 | +0.06% |
| 2025-11-04 | 70.08 | 72.81 | 67.61 | 69.59 | 8,899,965 | +3.90% |
| 2025-11-03 | 64.9 | 67.31 | 64.02 | 66.98 | 6,359,127 | +3.54% |
| 2025-10-31 | 63.22 | 64.81 | 62.56 | 64.69 | 2,424,629 | +2.33% |
| 2025-10-30 | 62.55 | 64.32 | 62.55 | 63.22 | 1,816,891 | +0.77% |
| 2025-10-29 | 62.54 | 63.94 | 62.54 | 62.74 | 2,036,696 | -0.88% |
| 2025-10-28 | 63.22 | 63.61 | 62.39 | 63.3 | 2,429,620 | -0.31% |
| 2025-10-27 | 64.85 | 65 | 63.295 | 63.5 | 2,987,510 | -1.76% |
| 2025-10-24 | 64.875 | 65.435 | 64.42 | 64.64 | 1,976,776 | -0.32% |
| 2025-10-23 | 63.37 | 64.925 | 63.05 | 64.85 | 2,171,487 | +3.08% |
| 2025-10-22 | 63.54 | 64.31 | 62.85 | 62.91 | 2,490,344 | -0.79% |
| 2025-10-21 | 63.19 | 64.21 | 62.5 | 63.41 | 1,648,544 | +1.08% |
| 2025-10-20 | 61.8 | 63.06 | 61.75 | 62.73 | 2,139,800 | +2.45% |
| 2025-10-17 | 61.31 | 62.105 | 60.895 | 61.23 | 2,152,038 | -0.10% |
| 2025-10-16 | 60.68 | 62.08 | 60.39 | 61.29 | 1,876,544 | +1.17% |
| 2025-10-15 | 61 | 62.31 | 60.56 | 60.58 | 1,981,942 | +0.03% |
| 2025-10-14 | 58.85 | 60.965 | 58.53 | 60.56 | 2,053,781 | +2.02% |
| 2025-10-13 | 58.2 | 59.69 | 57.75 | 59.36 | 2,258,879 | +1.75% |
| 2025-10-10 | 59.6 | 59.66 | 57.91 | 58.34 | 2,443,820 | -1.88% |
| 2025-10-09 | 59.32 | 60.26 | 59.24 | 59.46 | 1,561,619 | +0.24% |
| 2025-10-08 | 57.925 | 59.84 | 57.925 | 59.32 | 2,223,879 | +2.72% |
| 2025-10-07 | 58 | 58.315 | 57.125 | 57.75 | 1,929,713 | +0.21% |
| 2025-10-06 | 56.72 | 57.85 | 56.378 | 57.63 | 1,889,522 | +1.60% |
| 2025-10-03 | 56.215 | 56.98 | 55.9 | 56.72 | 1,625,107 | +0.94% |
| 2025-10-02 | 56.87 | 56.925 | 55.56 | 56.19 | 1,753,080 | -0.43% |
| 2025-10-01 | 54.5 | 56.46 | 54.5 | 56.43 | 2,404,399 | +3.14% |
| 2025-09-30 | 53.38 | 54.98 | 53.14 | 54.71 | 2,263,561 | +2.49% |
| 2025-09-29 | 53.29 | 53.71 | 52.85 | 53.38 | 1,842,823 | -0.35% |