Exelixis(EXEL)
$70.70+0.12 (+0.17%)
EXEL
Exelixis historical prices
$70.70
At close:+0.12 (+0.17%)
Want to see EXEL full AI Analyst Report?
Exelixis (EXEL) Historical Prices
3,216 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.47 | 70.96 | 69.66 | 70.70 | 70.70 | +0.17% | 2,229,709 | 0.93 |
| Nov 10, 2026 | 71.56 | 72.14 | 69.74 | 70.58 | 70.58 | +1.45% | 5,583,516 | 2.39 |
| Nov 09, 2026 | 70.21 | 72.15 | 69.39 | 71.74 | 71.74 | +3.12% | 4,826,248 | 2.09 |
| Nov 06, 2026 | 68.35 | 70.32 | 68.01 | 69.57 | 69.57 | +1.25% | 2,003,585 | 0.87 |
| Nov 05, 2026 | 73.03 | 73.69 | 68.46 | 68.71 | 68.71 | -5.55% | 4,375,628 | 1.91 |
| Nov 04, 2026 | 73.18 | 73.41 | 71.31 | 72.75 | 72.75 | +0.61% | 3,014,149 | 1.31 |
| Nov 03, 2026 | 70.11 | 73.44 | 70.11 | 72.31 | 72.31 | +3.11% | 3,849,479 | 1.65 |
| Nov 02, 2026 | 69.53 | 72.01 | 69.15 | 70.13 | 70.13 | +1.07% | 5,590,251 | 2.43 |
| Oct 30, 2026 | 68.28 | 72.10 | 67.05 | 69.39 | 69.39 | +4.82% | 5,071,811 | 2.24 |
| Oct 29, 2026 | 66.93 | 67.52 | 65.06 | 66.20 | 66.20 | -0.12% | 2,838,610 | 1.24 |
| Oct 28, 2026 | 64.90 | 66.38 | 64.75 | 66.28 | 66.28 | +1.42% | 1,639,972 | 0.71 |
| Oct 27, 2026 | 64.70 | 65.48 | 64.39 | 65.35 | 65.35 | +0.37% | 1,431,133 | 0.61 |
| Oct 26, 2026 | 64.85 | 65.59 | 64.57 | 65.11 | 65.11 | +0.90% | 1,674,578 | 0.72 |
| Oct 23, 2026 | 65.15 | 65.20 | 63.91 | 64.53 | 64.53 | -1.19% | 2,066,166 | 0.88 |
| Oct 22, 2026 | 64.74 | 65.50 | 64.33 | 65.31 | 65.31 | +1.13% | 1,709,173 | 0.73 |
| Oct 21, 2026 | 64.12 | 64.78 | 64.11 | 64.58 | 64.58 | +0.30% | 1,494,337 | 0.63 |
| Oct 20, 2026 | 63.01 | 64.42 | 62.85 | 64.39 | 64.39 | +2.73% | 2,136,862 | 0.91 |
| Oct 19, 2026 | 61.84 | 62.81 | 61.67 | 62.68 | 62.68 | +0.72% | 1,933,281 | 0.83 |
| Oct 16, 2026 | 62.98 | 63.39 | 61.74 | 62.23 | 62.23 | -0.95% | 2,637,281 | 1.13 |
| Oct 15, 2026 | 61.69 | 63.31 | 61.28 | 62.83 | 62.83 | +3.02% | 2,773,889 | 1.19 |
| Oct 14, 2026 | 59.92 | 61.18 | 59.56 | 60.99 | 60.99 | +2.49% | 2,753,064 | 1.19 |
| Oct 13, 2026 | 60.00 | 60.00 | 58.59 | 59.51 | 59.51 | -0.52% | 2,624,725 | 1.14 |
| Oct 12, 2026 | 60.48 | 61.66 | 59.80 | 59.82 | 59.82 | -0.07% | 3,128,855 | 1.37 |
| Oct 09, 2026 | 59.00 | 60.83 | 59.00 | 59.86 | 59.86 | +1.42% | 2,666,000 | 1.17 |
| Oct 08, 2026 | 58.07 | 60.08 | 57.91 | 59.02 | 59.02 | +0.99% | 2,684,980 | 1.18 |
| Oct 07, 2026 | 58.47 | 59.27 | 57.88 | 58.44 | 58.44 | +0.19% | 2,374,785 | 1.04 |
| Oct 06, 2026 | 58.85 | 59.00 | 57.02 | 58.33 | 58.33 | -0.88% | 2,031,705 | 0.88 |
| Oct 05, 2026 | 58.36 | 59.79 | 57.82 | 58.85 | 58.85 | +0.79% | 2,580,646 | 1.13 |
| Oct 02, 2026 | 58.11 | 58.97 | 57.94 | 58.39 | 58.39 | +0.78% | 1,969,279 | 0.85 |
| Oct 01, 2026 | 58.54 | 59.28 | 57.76 | 57.94 | 57.94 | -0.80% | 1,369,205 | 0.59 |
| Sep 30, 2026 | 58.90 | 61.14 | 58.40 | 58.41 | 58.41 | -0.41% | 3,065,021 | 1.34 |
| Sep 29, 2026 | 58.06 | 59.13 | 57.53 | 58.65 | 58.65 | +0.48% | 2,244,178 | 0.98 |
| Sep 28, 2026 | 57.97 | 58.66 | 57.51 | 58.37 | 58.37 | +0.36% | 1,278,704 | 0.56 |
| Sep 25, 2026 | 58.25 | 58.62 | 57.63 | 58.16 | 58.16 | +0.36% | 1,989,681 | 0.86 |
| Sep 24, 2026 | 56.70 | 57.99 | 56.58 | 57.95 | 57.95 | +2.15% | 1,925,760 | 0.83 |
| Sep 23, 2026 | 58.22 | 58.66 | 56.26 | 56.73 | 56.73 | -2.44% | 1,431,534 | 0.59 |
| Sep 22, 2026 | 57.65 | 59.09 | 57.33 | 58.15 | 58.15 | +1.63% | 1,860,283 | 0.77 |
| Sep 21, 2026 | 58.61 | 58.81 | 56.90 | 57.22 | 57.22 | -1.95% | 2,102,596 | 0.87 |
| Sep 18, 2026 | 58.29 | 59.15 | 57.90 | 58.36 | 58.36 | -0.22% | 5,243,436 | 2.20 |
| Sep 17, 2026 | 57.23 | 58.52 | 57.23 | 58.49 | 58.49 | +3.01% | 1,687,967 | 0.70 |
| Sep 16, 2026 | 57.04 | 57.78 | 56.33 | 56.78 | 56.78 | -0.21% | 1,879,641 | 0.76 |
| Sep 15, 2026 | 55.93 | 56.97 | 54.95 | 56.90 | 56.90 | +1.23% | 1,980,448 | 0.80 |
| Sep 14, 2026 | 56.44 | 57.07 | 55.91 | 56.21 | 56.21 | +0.16% | 1,739,463 | 0.70 |
| Sep 11, 2026 | 56.76 | 57.43 | 54.55 | 56.12 | 56.12 | -2.28% | 2,916,863 | 1.18 |
| Sep 10, 2026 | 58.33 | 58.33 | 57.23 | 57.43 | 57.43 | -1.54% | 1,789,572 | 0.72 |
| Sep 09, 2026 | 57.60 | 58.36 | 56.95 | 58.33 | 58.33 | +1.14% | 1,770,279 | 0.72 |
| Sep 08, 2026 | 58.97 | 59.41 | 57.55 | 57.67 | 57.67 | -2.27% | 2,538,923 | 1.02 |
| Sep 07, 2026 | 58.50 | 59.26 | 58.46 | 59.01 | 59.01 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 58.50 | 59.26 | 58.46 | 59.01 | 59.01 | -0.20% | 1,580,988 | 0.63 |
| Sep 03, 2026 | 58.75 | 59.72 | 58.20 | 59.13 | 59.13 | +1.03% | 1,964,800 | 0.78 |
