Exelixis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	43.000	43.390	42.320	42.830	42.830	1,510
2026-02-02	42.210	42.570	40.710	42.530	42.530	627
2026-01-30	42.000	42.970	40.840	41.500	41.500	1,937
2026-01-29	42.700	43.070	42.330	42.460	42.460	954
2026-01-28	44.520	45.350	42.510	42.510	42.510	1,427
2026-01-27	43.500	44.730	43.340	43.470	43.470	752
2026-01-26	44.270	44.950	43.925	43.963	43.963	1,879
2026-01-23	44.640	45.357	44.140	44.390	44.390	611
2026-01-22	44.830	45.000	44.227	44.227	44.227	509
2026-01-21	43.780	44.803	43.500	44.803	44.803	561
2026-01-20	43.380	44.180	43.000	43.766	43.766	616
2026-01-19	43.995	43.995	43.995	43.995	43.995	0
2026-01-16	45.570	45.650	43.720	43.995	43.995	1,520
2026-01-15	45.200	45.700	45.181	45.600	45.600	988
2026-01-14	43.920	45.000	43.920	44.760	44.760	1,098
2026-01-13	44.060	44.870	44.060	44.333	44.333	207
2026-01-12	42.280	44.650	42.100	43.700	43.700	319
2026-01-09	44.280	45.309	44.130	44.580	44.580	2,172
2026-01-08	45.435	45.790	43.401	43.401	43.401	685
2026-01-07	44.440	45.901	43.850	45.544	45.544	1,212
2026-01-06	42.290	43.419	42.220	43.419	43.419	1,277
2026-01-05	42.910	43.190	41.939	42.270	42.270	5,749
2026-01-02	44.178	44.178	42.950	43.200	43.200	1,107
2025-12-31	43.910	44.080	43.540	43.980	43.980	1,180
2025-12-30	45.000	45.355	44.260	44.430	44.430	1,675
2025-12-29	45.510	46.400	45.510	45.720	45.720	2,995
2025-12-24	47.000	47.000	46.440	46.700	46.700	492
2025-12-23	46.370	47.239	46.051	46.402	46.402	4,005
2025-12-22	44.240	46.113	44.220	45.960	45.960	5,554
2025-12-19	42.570	43.600	42.570	43.600	43.600	459
2025-12-18	41.970	43.020	41.920	43.004	43.004	539
2025-12-17	41.780	41.900	41.620	41.677	41.677	434
2025-12-16	41.000	41.380	40.950	41.320	41.320	459
2025-12-15	41.210	42.066	41.210	41.390	41.390	6,695
2025-12-12	41.660	41.660	40.767	41.010	41.010	399
2025-12-11	41.000	41.610	40.800	41.416	41.416	471
2025-12-10	42.050	42.280	41.342	41.830	41.830	295
2025-12-09	42.380	42.655	41.560	41.910	41.910	607
2025-12-08	44.520	44.570	42.238	42.265	42.265	1,107
2025-12-05	44.200	44.480	44.000	44.407	44.407	299
2025-12-04	44.140	44.567	43.970	44.370	44.370	337
2025-12-03	43.570	44.420	43.450	44.279	44.279	349
2025-12-02	43.770	43.950	43.145	43.503	43.503	1,050

← NewerPage 4 of 4 · 223 trading days

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.