Exelixis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.080	63.080	61.310	62.540	62.540	345
2026-10-16	64.260	64.260	61.821	62.070	62.070	751
2026-10-15	59.750	63.160	59.750	62.820	62.820	2,221
2026-10-14	59.760	61.110	59.600	60.540	60.540	4,563
2026-10-13	61.000	61.000	58.630	58.870	58.870	772
2026-10-12	60.750	61.650	59.960	60.520	60.520	452
2026-10-09	59.910	60.740	58.890	60.330	60.330	621
2026-10-08	59.560	59.930	57.890	59.880	59.880	835
2026-10-07	59.230	59.240	57.500	58.770	58.770	1,878
2026-10-06	60.070	60.070	57.280	57.920	57.920	794
2026-10-05	59.000	59.260	57.500	59.190	59.190	861
2026-10-02	58.650	58.880	57.500	58.300	58.300	720
2026-10-01	59.040	59.780	57.710	58.140	58.140	260
2026-09-30	59.500	60.880	58.400	59.690	59.690	4,397
2026-09-29	57.650	58.890	57.510	58.720	58.720	311
2026-09-28	57.000	58.580	57.000	58.297	58.297	2,385
2026-09-25	57.500	58.680	57.500	58.270	58.270	2,956
2026-09-24	56.170	57.480	56.170	57.305	57.305	1,144
2026-09-23	58.150	58.730	56.320	56.590	56.590	457
2026-09-22	56.500	59.090	56.500	58.510	58.510	648
2026-09-21	59.000	59.500	57.000	57.090	57.090	2,374
2026-09-18	60.000	60.000	58.030	58.170	58.170	1,315
2026-09-17	56.780	58.330	56.630	58.010	58.010	1,931
2026-09-16	57.500	57.504	56.720	57.250	57.250	1,396
2026-09-15	56.210	56.810	55.040	56.810	56.810	3,111
2026-09-14	56.700	56.970	55.100	56.460	56.460	1,438
2026-09-11	57.000	57.000	54.650	56.560	56.560	1,508
2026-09-10	57.500	59.120	57.500	57.670	57.670	114
2026-09-09	57.300	59.000	56.970	58.010	58.010	1,222
2026-09-08	60.000	60.000	57.850	58.720	58.720	1,278
2026-09-04	59.130	59.390	58.030	58.926	58.926	274
2026-09-03	59.200	59.695	58.240	59.495	59.495	3,438
2026-09-02	56.200	59.110	56.200	57.930	57.930	788
2026-09-01	54.750	55.850	54.520	55.848	55.848	200
2026-08-31	53.900	54.990	53.430	54.490	54.490	760
2026-08-28	55.260	55.800	54.150	54.150	54.150	828
2026-08-27	56.660	56.750	54.970	55.070	55.070	1,403
2026-08-26	56.700	57.570	56.000	56.810	56.810	1,818
2026-08-25	55.250	56.340	54.990	56.160	56.160	6,532
2026-08-24	52.450	54.480	52.450	54.350	54.350	4,565
2026-08-21	53.980	54.680	53.560	54.384	54.384	103
2026-08-20	54.840	55.000	53.250	54.030	54.030	624
2026-08-19	54.000	54.690	53.100	54.340	54.340	778
2026-08-18	51.722	53.260	51.722	53.040	53.040	336
2026-08-17	51.870	52.500	50.800	52.310	52.310	2,246
2026-08-14	51.500	51.550	50.000	50.950	50.950	350
2026-08-13	50.000	51.045	49.951	51.045	51.045	1,132
2026-08-12	50.600	51.500	50.100	50.720	50.720	3,628
2026-08-11	52.000	53.500	51.640	51.800	51.800	2,629
2026-08-10	55.380	55.380	52.590	52.800	52.800	2,292
2026-08-07	52.200	53.900	52.040	53.780	53.780	1,070
2026-08-06	53.600	55.159	51.750	52.700	52.700	2,988
2026-08-05	56.650	56.950	55.570	56.420	56.420	446
2026-08-04	55.610	56.466	54.700	56.201	56.201	2,448
2026-08-03	52.770	54.550	52.310	54.430	54.430	9,145
2026-07-31	56.500	56.500	52.960	53.430	53.430	4,711
2026-07-30	54.800	55.660	54.761	55.430	55.430	136,890
2026-07-29	56.880	56.880	55.640	56.000	56.000	479
2026-07-28	56.100	56.890	55.470	55.740	55.740	787
2026-07-27	55.450	56.590	55.099	56.120	56.120	2,443

Page 1 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.