NASDAQ : EXEL
Exelixis, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 66.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exelixis, Inc. (EXEL) closed at 69.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.28 | 72.1 | 67.05 | 69.39 | 5,071,867 | +4.82% |
| 2026-10-29 | 66.93 | 67.52 | 65.06 | 66.2 | 2,839,243 | -0.12% |
| 2026-10-28 | 64.9 | 66.38 | 64.75 | 66.28 | 1,640,558 | +1.42% |
| 2026-10-27 | 64.7 | 65.48 | 64.385 | 65.35 | 1,431,714 | +0.37% |
| 2026-10-26 | 64.85 | 65.585 | 64.57 | 65.11 | 1,674,631 | +0.90% |
| 2026-10-23 | 65.15 | 65.2 | 63.91 | 64.53 | 2,066,169 | -1.19% |
| 2026-10-22 | 64.74 | 65.5 | 64.33 | 65.31 | 1,710,332 | +1.13% |
| 2026-10-21 | 64.12 | 64.784 | 64.11 | 64.58 | 1,494,337 | +0.30% |
| 2026-10-20 | 63.01 | 64.42 | 62.845 | 64.39 | 2,136,862 | +2.73% |
| 2026-10-19 | 61.84 | 62.81 | 61.67 | 62.68 | 1,934,214 | +0.72% |
| 2026-10-16 | 62.98 | 63.39 | 61.74 | 62.23 | 2,637,766 | -0.95% |
| 2026-10-15 | 61.69 | 63.31 | 61.28 | 62.83 | 2,773,889 | +3.02% |
| 2026-10-14 | 59.92 | 61.175 | 59.56 | 60.99 | 2,753,064 | +2.49% |
| 2026-10-13 | 60 | 60 | 58.59 | 59.51 | 2,624,725 | -0.52% |
| 2026-10-12 | 60.48 | 61.66 | 59.8 | 59.82 | 3,128,855 | -0.07% |
| 2026-10-09 | 59 | 60.83 | 59 | 59.86 | 2,666,000 | +1.42% |
| 2026-10-08 | 58.07 | 60.08 | 57.91 | 59.02 | 2,684,980 | +0.99% |
| 2026-10-07 | 58.47 | 59.265 | 57.88 | 58.44 | 2,374,785 | +0.19% |
| 2026-10-06 | 58.85 | 59 | 57.02 | 58.33 | 2,031,705 | -0.88% |
| 2026-10-05 | 58.36 | 59.79 | 57.815 | 58.85 | 2,580,702 | +0.79% |
| 2026-10-02 | 58.11 | 58.97 | 57.94 | 58.39 | 1,969,279 | +0.78% |
| 2026-10-01 | 58.54 | 59.28 | 57.76 | 57.94 | 1,369,460 | -0.80% |
| 2026-09-30 | 58.9 | 61.14 | 58.4 | 58.41 | 3,065,021 | -0.41% |
| 2026-09-29 | 58.06 | 59.125 | 57.53 | 58.65 | 2,244,178 | +0.48% |
| 2026-09-28 | 57.97 | 58.66 | 57.51 | 58.37 | 1,278,704 | +0.36% |
| 2026-09-25 | 58.25 | 58.62 | 57.63 | 58.16 | 1,989,681 | +0.36% |
| 2026-09-24 | 56.7 | 57.99 | 56.58 | 57.95 | 1,925,760 | +2.15% |
| 2026-09-23 | 58.22 | 58.66 | 56.26 | 56.73 | 1,431,534 | -2.44% |
| 2026-09-22 | 57.65 | 59.09 | 57.33 | 58.15 | 1,860,283 | +1.63% |
| 2026-09-21 | 58.61 | 58.805 | 56.901 | 57.22 | 2,102,596 | -1.95% |
| 2026-09-18 | 58.285 | 59.15 | 57.895 | 58.36 | 5,243,436 | -0.22% |
| 2026-09-17 | 57.23 | 58.52 | 57.23 | 58.49 | 1,785,586 | +3.01% |
| 2026-09-16 | 57.04 | 57.78 | 56.325 | 56.78 | 1,879,641 | -0.21% |
| 2026-09-15 | 55.93 | 56.97 | 54.945 | 56.9 | 1,980,448 | +1.23% |
| 2026-09-14 | 56.44 | 57.07 | 55.91 | 56.21 | 1,739,463 | +0.16% |
| 2026-09-11 | 56.76 | 57.43 | 54.545 | 56.12 | 2,916,863 | -2.28% |
| 2026-09-10 | 58.33 | 58.33 | 57.23 | 57.43 | 1,789,572 | -1.54% |
| 2026-09-09 | 57.6 | 58.36 | 56.95 | 58.33 | 1,770,279 | +1.14% |
| 2026-09-08 | 58.97 | 59.41 | 57.55 | 57.67 | 2,538,923 | -2.27% |
| 2026-09-04 | 58.502 | 59.255 | 58.455 | 59.01 | 1,580,988 | -0.20% |
| 2026-09-03 | 58.75 | 59.72 | 58.195 | 59.13 | 2,141,585 | +1.03% |
| 2026-09-02 | 57.21 | 59.11 | 56.695 | 58.53 | 2,851,454 | +2.88% |
| 2026-09-01 | 54.75 | 56.97 | 54.75 | 56.89 | 2,413,531 | +4.12% |
| 2026-08-31 | 54.1 | 55.02 | 53.428 | 54.64 | 2,246,348 | +0.35% |
| 2026-08-28 | 55.14 | 55.25 | 54.12 | 54.45 | 1,486,617 | -1.47% |
| 2026-08-27 | 55.76 | 56.08 | 54.83 | 55.26 | 1,489,697 | -1.50% |
| 2026-08-26 | 56.54 | 56.9 | 56.06 | 56.1 | 1,816,723 | -1.09% |
| 2026-08-25 | 54.95 | 56.74 | 54.95 | 56.72 | 2,024,358 | +3.98% |
| 2026-08-24 | 53.89 | 54.79 | 53.39 | 54.55 | 2,423,091 | +0.87% |
| 2026-08-21 | 53.74 | 54.68 | 53.7 | 54.08 | 1,949,764 | +0.73% |
| 2026-08-20 | 53.76 | 54.5 | 53.44 | 53.69 | 1,950,664 | -1.29% |
| 2026-08-19 | 53.46 | 54.58 | 53.1 | 54.39 | 2,503,640 | +2.39% |
| 2026-08-18 | 52.32 | 53.36 | 52.11 | 53.12 | 1,290,526 | +1.53% |
| 2026-08-17 | 51.25 | 52.7 | 50.805 | 52.32 | 2,372,576 | +2.11% |
| 2026-08-14 | 50.32 | 51.29 | 50.02 | 51.24 | 2,342,519 | +1.24% |
| 2026-08-13 | 50.54 | 51.14 | 49.97 | 50.61 | 1,948,740 | +0.46% |
| 2026-08-12 | 51 | 51.52 | 50.3 | 50.38 | 2,938,705 | -1.85% |
| 2026-08-11 | 52.87 | 53.49 | 51.14 | 51.33 | 2,038,685 | -3.08% |
| 2026-08-10 | 53.998 | 54.025 | 52.47 | 52.96 | 3,349,673 | -2.05% |
| 2026-08-07 | 52.69 | 54.14 | 52.17 | 54.07 | 3,550,012 | +3.58% |
| 2026-08-06 | 52.92 | 55.435 | 51.76 | 52.2 | 5,410,948 | -7.94% |
| 2026-08-05 | 56.27 | 56.945 | 55.57 | 56.7 | 4,202,047 | +1.25% |
| 2026-08-04 | 55.06 | 56.47 | 54.26 | 56 | 2,729,948 | +1.71% |
| 2026-08-03 | 53.065 | 55.15 | 52.32 | 55.06 | 4,301,629 | +3.83% |
| 2026-07-31 | 55.755 | 56.18 | 52.79 | 53.03 | 3,025,578 | -5.25% |
| 2026-07-30 | 54.9 | 56.11 | 54.61 | 55.97 | 2,486,679 | +1.16% |
| 2026-07-29 | 56.45 | 56.585 | 55.14 | 55.33 | 1,882,518 | -2.09% |
| 2026-07-28 | 56.4 | 56.855 | 55.33 | 56.51 | 2,489,469 | +1.25% |
| 2026-07-27 | 55.81 | 56.735 | 55.69 | 55.81 | 2,316,906 | +0.79% |
| 2026-07-24 | 56.07 | 56.34 | 55.11 | 55.37 | 1,838,009 | -0.50% |
| 2026-07-23 | 54.58 | 55.71 | 54.2 | 55.65 | 1,659,664 | +1.22% |
| 2026-07-22 | 56 | 56.06 | 54.93 | 54.98 | 1,656,466 | -2.03% |
| 2026-07-21 | 55.66 | 56.44 | 55.05 | 56.12 | 1,820,120 | +1.06% |
| 2026-07-20 | 56.11 | 56.69 | 55.5 | 55.53 | 2,381,658 | -0.70% |
| 2026-07-17 | 55 | 56.1 | 54.75 | 55.92 | 2,555,561 | +0.43% |
| 2026-07-16 | 55.55 | 56.75 | 55.29 | 55.68 | 2,031,019 | +0.23% |
| 2026-07-15 | 55.32 | 55.925 | 54.393 | 55.55 | 1,895,909 | -0.39% |
| 2026-07-14 | 55.75 | 56.03 | 55.1 | 55.77 | 1,799,548 | -0.48% |
| 2026-07-13 | 56.24 | 56.465 | 55.08 | 56.04 | 2,844,304 | -0.81% |
| 2026-07-10 | 57.19 | 57.27 | 55.665 | 56.5 | 3,219,800 | -1.05% |
| 2026-07-09 | 56.02 | 57.42 | 56.02 | 57.1 | 2,511,853 | +1.76% |
| 2026-07-08 | 56.57 | 56.867 | 55.37 | 56.11 | 1,783,224 | -1.70% |
| 2026-07-07 | 56.16 | 57.57 | 55.8 | 57.08 | 3,334,609 | +2.79% |
| 2026-07-06 | 55.915 | 55.971 | 54.85 | 55.53 | 3,143,396 | -0.57% |
| 2026-07-02 | 54.43 | 56.21 | 54.1 | 55.85 | 2,364,108 | +3.50% |
| 2026-07-01 | 54.2 | 54.471 | 53.248 | 53.96 | 1,843,248 | -0.83% |
| 2026-06-30 | 54.63 | 54.88 | 54 | 54.41 | 2,599,397 | +0.24% |
| 2026-06-29 | 55 | 55.91 | 53.91 | 54.28 | 2,587,750 | -0.89% |
| 2026-06-26 | 53.45 | 55.15 | 53.075 | 54.77 | 6,931,468 | +2.89% |
| 2026-06-25 | 52.72 | 53.7 | 51.77 | 53.23 | 2,256,253 | +0.68% |
| 2026-06-24 | 51.88 | 53.09 | 51.7 | 52.87 | 2,931,626 | +2.98% |
| 2026-06-23 | 51.39 | 52.065 | 50.88 | 51.34 | 2,574,378 | -0.02% |
| 2026-06-22 | 52 | 52.95 | 50.8 | 51.35 | 3,504,387 | -1.08% |
| 2026-06-18 | 53.07 | 53.12 | 50.96 | 51.91 | 6,545,171 | -1.01% |
| 2026-06-17 | 52.1 | 53 | 51.55 | 52.44 | 2,016,149 | +0.65% |
| 2026-06-16 | 53.34 | 53.355 | 52.07 | 52.1 | 1,676,459 | -1.70% |
| 2026-06-15 | 53.3 | 53.35 | 52.03 | 53 | 2,025,466 | -0.24% |
| 2026-06-12 | 53.5 | 53.87 | 53.055 | 53.13 | 1,584,587 | -0.69% |
| 2026-06-11 | 52.66 | 53.93 | 52.49 | 53.5 | 1,823,879 | +1.75% |
| 2026-06-10 | 52.74 | 53.82 | 52.53 | 52.58 | 3,104,622 | -0.77% |
| 2026-06-09 | 52.525 | 53.28 | 52.005 | 52.99 | 1,774,751 | +2.42% |
| 2026-06-08 | 52.745 | 52.89 | 51.32 | 51.74 | 1,918,462 | -1.82% |
| 2026-06-05 | 52.44 | 52.98 | 52.205 | 52.7 | 2,161,997 | +0.40% |
| 2026-06-04 | 51.97 | 52.79 | 51.46 | 52.49 | 2,409,781 | +1.72% |
| 2026-06-03 | 48.62 | 51.63 | 48.104 | 51.6 | 2,979,299 | +6.30% |
| 2026-06-02 | 50.28 | 50.435 | 48.4 | 48.54 | 3,037,202 | -3.46% |
| 2026-06-01 | 50.87 | 50.935 | 49.7 | 50.28 | 2,447,429 | -0.40% |
| 2026-05-29 | 51.41 | 51.72 | 50.42 | 50.48 | 2,951,593 | -1.89% |
| 2026-05-28 | 50.04 | 52.96 | 50 | 51.45 | 3,572,255 | +2.84% |
| 2026-05-27 | 50.37 | 50.89 | 49.86 | 50.03 | 2,434,866 | +0.10% |
| 2026-05-26 | 50.55 | 50.71 | 49.51 | 49.98 | 2,104,267 | -0.34% |
| 2026-05-22 | 49.75 | 50.33 | 49.51 | 50.15 | 1,543,918 | +1.01% |
| 2026-05-21 | 49.43 | 50 | 49.01 | 49.65 | 1,487,989 | -0.50% |
| 2026-05-20 | 49 | 50.2 | 48.88 | 49.9 | 2,414,604 | +2.53% |
| 2026-05-19 | 49.47 | 49.7 | 48.21 | 48.67 | 2,843,822 | -2.35% |
| 2026-05-18 | 50.32 | 50.53 | 49.44 | 49.84 | 2,596,104 | -0.58% |
| 2026-05-15 | 51.09 | 51.305 | 49.59 | 50.13 | 2,069,205 | -1.90% |
| 2026-05-14 | 51.49 | 51.63 | 50.275 | 51.1 | 2,420,763 | -0.37% |
| 2026-05-13 | 49.82 | 51.48 | 49.615 | 51.29 | 3,241,148 | +3.70% |
| 2026-05-12 | 50 | 50 | 48.82 | 49.46 | 2,766,765 | -0.50% |