Exelixis, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.570	56.570	55.110	55.450	55.450	332
2026-07-23	54.480	55.720	54.190	55.550	55.550	1,957
2026-07-22	56.340	56.340	55.050	55.286	55.286	812
2026-07-21	56.680	56.680	55.000	56.090	56.090	2,624
2026-07-20	57.200	57.200	55.400	56.160	56.160	708
2026-07-17	56.230	56.230	54.750	55.670	55.670	1,043
2026-07-16	55.380	56.740	55.170	55.790	55.790	402
2026-07-15	55.000	56.320	54.480	55.720	55.720	481
2026-07-14	56.400	56.800	55.080	55.820	55.820	1,173
2026-07-13	56.820	56.820	55.110	55.820	55.820	1,370
2026-07-10	57.250	57.490	55.680	56.750	56.750	951
2026-07-09	56.000	57.280	56.000	57.020	57.020	211
2026-07-08	56.300	57.000	55.411	55.740	55.740	1,426
2026-07-07	56.030	57.490	55.196	56.850	56.850	3,081
2026-07-06	56.540	57.120	54.900	55.380	55.380	3,039
2026-07-03	55.140	55.140	55.140	55.140	55.140	0
2026-07-02	53.300	56.150	53.300	55.140	55.140	3,319
2026-07-01	54.580	54.700	53.270	53.890	53.890	1,911
2026-06-30	54.450	55.150	54.150	54.658	54.658	769
2026-06-29	55.930	55.930	54.340	54.420	54.420	3,307
2026-06-26	54.230	55.060	53.070	54.550	54.550	5,418
2026-06-25	52.800	53.690	52.100	53.360	53.360	1,175
2026-06-24	51.300	53.010	51.300	52.720	52.720	19,942
2026-06-23	49.880	52.020	49.880	52.020	52.020	1,161
2026-06-22	51.550	53.000	50.926	51.490	51.490	2,890
2026-06-19	52.120	52.120	52.120	52.120	52.120	0
2026-06-18	52.440	54.000	50.890	52.120	52.120	1,939
2026-06-17	51.840	52.820	51.655	52.820	52.820	1,476
2026-06-16	52.740	54.270	52.440	52.530	52.530	1,264
2026-06-15	52.950	53.900	52.190	52.620	52.620	2,043
2026-06-12	52.950	54.240	52.950	53.110	53.110	368
2026-06-11	53.000	53.790	52.200	53.600	53.600	420
2026-06-10	53.150	53.850	52.500	53.080	53.080	1,059
2026-06-09	52.670	53.520	52.080	52.770	52.770	1,066
2026-06-08	54.000	54.000	51.339	51.540	51.540	861
2026-06-05	52.966	52.966	52.180	52.870	52.870	3,753
2026-06-04	52.000	52.419	51.450	52.380	52.380	997
2026-06-03	48.060	51.369	47.770	51.360	51.360	1,483
2026-06-02	50.430	51.010	48.431	48.579	48.579	1,749
2026-06-01	51.050	51.780	49.740	50.340	50.340	1,991
2026-05-29	52.230	52.480	50.968	51.250	51.250	2,015
2026-05-28	50.330	52.600	50.000	52.380	52.380	369
2026-05-27	50.060	50.820	50.050	50.539	50.539	83
2026-05-26	51.780	51.780	49.690	49.955	49.955	1,566
2026-05-22	50.090	50.310	49.550	49.940	49.940	271
2026-05-21	50.360	50.360	49.100	49.810	49.810	579
2026-05-20	49.250	50.060	48.680	49.820	49.820	4,172
2026-05-19	49.070	50.000	48.200	49.560	49.560	471
2026-05-18	49.440	50.800	48.430	50.160	50.160	1,829
2026-05-15	51.100	51.346	49.650	49.900	49.900	611
2026-05-14	51.550	52.190	50.480	51.040	51.040	231
2026-05-13	49.320	50.555	49.320	50.540	50.540	878
2026-05-12	49.710	50.000	48.833	49.060	49.060	834
2026-05-11	48.160	50.328	47.680	49.540	49.540	1,919
2026-05-08	46.030	47.790	46.030	47.660	47.660	4,540
2026-05-07	49.490	49.490	45.690	45.902	45.902	4,529
2026-05-06	44.300	48.010	43.200	47.860	47.860	3,904
2026-05-05	43.950	45.180	43.950	44.190	44.190	183
2026-05-04	43.500	44.270	43.500	43.930	43.930	351
2026-05-01	43.690	45.000	43.629	44.095	44.095	187

← NewerPage 2 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.