Exelixis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.690	45.380	44.500	44.880	44.880	289
2026-04-29	44.710	45.190	44.190	44.710	44.710	529
2026-04-28	44.650	45.480	44.030	44.869	44.869	476
2026-04-27	45.380	45.950	44.310	44.740	44.740	546
2026-04-24	46.680	46.840	44.590	45.070	45.070	712
2026-04-23	47.360	48.280	45.871	45.871	45.871	410
2026-04-22	46.000	47.448	45.740	47.221	47.221	5,427
2026-04-21	44.180	45.660	44.160	45.390	45.390	402
2026-04-20	44.890	45.110	43.950	43.990	43.990	482
2026-04-17	44.380	45.360	44.380	44.870	44.870	842
2026-04-16	44.000	44.720	44.000	44.170	44.170	351
2026-04-15	45.410	46.050	44.000	44.200	44.200	672
2026-04-14	45.360	46.010	44.940	45.710	45.710	798
2026-04-13	44.270	44.615	43.770	44.080	44.080	1,050
2026-04-10	45.800	45.800	43.915	43.915	43.915	694
2026-04-09	44.260	45.220	44.000	45.130	45.130	307
2026-04-08	44.300	45.350	44.090	44.430	44.430	314
2026-04-07	43.950	44.450	43.580	43.940	43.940	243
2026-04-02	43.300	43.790	43.300	43.571	43.571	141
2026-04-01	42.890	44.060	42.710	43.960	43.960	2,988
2026-03-31	41.820	43.000	41.820	42.900	42.900	73
2026-03-30	41.600	42.179	41.000	41.900	41.900	286
2026-03-27	43.200	43.200	41.737	41.773	41.773	578
2026-03-26	43.210	43.270	42.390	42.830	42.830	84
2026-03-25	42.000	43.350	41.660	42.810	42.810	102
2026-03-24	41.420	41.630	40.900	41.630	41.630	181
2026-03-23	40.110	42.100	40.110	41.781	41.781	440
2026-03-20	41.150	41.650	40.780	41.350	41.350	362
2026-03-19	40.000	41.650	40.000	40.970	40.970	110,937
2026-03-18	41.830	41.950	41.030	41.620	41.620	303
2026-03-17	41.750	42.070	41.100	41.810	41.810	231
2026-03-16	41.260	41.800	40.990	41.290	41.290	3,547
2026-03-13	41.410	41.870	40.550	41.030	41.030	260
2026-03-12	41.870	42.000	40.521	41.210	41.210	309
2026-03-11	41.250	41.760	41.040	41.510	41.510	58
2026-03-10	41.670	42.580	41.452	41.640	41.640	452
2026-03-09	40.510	41.720	40.510	41.720	41.720	3,790
2026-03-06	40.020	41.180	40.020	41.020	41.020	388
2026-03-05	41.860	41.860	40.515	40.850	40.850	980
2026-03-04	40.070	41.610	40.070	41.610	41.610	691
2026-03-03	41.000	41.000	40.201	40.890	40.890	3,279
2026-03-02	42.630	43.360	39.700	41.045	41.045	3,847
2026-02-27	43.890	44.840	43.480	44.840	44.840	686
2026-02-26	45.000	45.000	44.140	44.650	44.650	520
2026-02-25	45.170	46.000	44.920	44.920	44.920	5,744
2026-02-24	44.500	45.011	43.510	45.011	45.011	898
2026-02-23	43.000	44.850	43.000	43.780	43.780	730
2026-02-20	44.860	44.860	43.510	43.694	43.694	396
2026-02-19	45.000	45.000	43.880	44.390	44.390	668
2026-02-18	44.500	44.690	43.150	44.580	44.580	1,978
2026-02-17	44.500	44.660	42.430	44.310	44.310	1,637
2026-02-16	43.910	43.910	43.910	43.910	43.910	0
2026-02-13	43.000	43.970	42.410	43.910	43.910	423
2026-02-12	42.510	43.400	42.450	42.737	42.737	1,485
2026-02-11	43.250	43.720	40.965	42.590	42.590	10,333
2026-02-10	44.200	44.250	43.340	43.340	43.340	641
2026-02-09	43.900	44.220	42.800	43.858	43.858	2,574
2026-02-06	42.500	44.160	42.500	43.760	43.760	181
2026-02-05	42.370	43.680	42.250	42.530	42.530	601
2026-02-04	42.600	43.386	42.300	42.375	42.375	462

← NewerPage 3 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.