Exelixis, Inc. - Common Stock (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	34.37	35.29	34.18	35.00	2,854,987	+0.51(+1.48%)
Feb 13, 2025	32.92	34.60	32.84	34.49	3,538,503	+1.69(+5.15%)
Feb 12, 2025	33.20	35.37	32.72	32.80	4,914,509	-0.01(-0.03%)
Feb 11, 2025	33.38	33.61	32.40	32.81	2,181,601	-0.69(-2.06%)
Feb 10, 2025	33.55	34.24	33.42	33.50	2,527,920	+0.02(+0.06%)
Feb 07, 2025	33.60	33.80	33.10	33.48	1,491,187	-0.19(-0.56%)
Feb 06, 2025	33.57	33.87	33.35	33.67	1,577,926	+0.12(+0.36%)
Feb 05, 2025	33.39	33.60	33.21	33.55	1,570,559	+0.43(+1.30%)
Feb 04, 2025	33.35	33.60	32.95	33.12	1,549,339	+0.24(+0.73%)
Feb 03, 2025	32.80	33.33	32.44	32.88	1,976,190	-0.27(-0.81%)
Jan 31, 2025	32.92	33.65	32.92	33.15	2,421,479	+0.22(+0.67%)
Jan 30, 2025	33.22	33.32	32.73	32.93	2,151,985	-0.03(-0.09%)
Jan 29, 2025	32.74	33.22	32.59	32.96	2,249,128	+0.36(+1.10%)
Jan 28, 2025	32.43	33.06	32.30	32.60	2,986,404	-0.13(-0.40%)
Jan 27, 2025	32.92	33.50	32.44	32.73	3,087,299	+0.35(+1.08%)
Jan 24, 2025	33.49	33.59	31.90	32.38	3,627,848	-1.75(-5.13%)
Jan 23, 2025	33.00	34.25	32.55	34.13	2,895,248	+1.25(+3.80%)
Jan 22, 2025	36.44	36.66	32.73	32.88	3,831,579	-3.55(-9.74%)
Jan 21, 2025	36.44	36.90	35.91	36.43	2,210,703	+0.23(+0.64%)
Jan 17, 2025	36.76	36.92	35.99	36.20	2,865,000	-0.35(-0.96%)
Jan 16, 2025	37.59	37.59	36.47	36.55	2,115,369	-0.72(-1.93%)
Jan 15, 2025	36.23	37.31	36.05	37.27	7,200,007	+1.62(+4.54%)
Jan 14, 2025	35.25	35.98	35.05	35.65	4,257,387	+0.35(+0.99%)
Jan 13, 2025	36.35	36.45	34.56	35.30	2,602,543	-0.72(-2.00%)
Jan 10, 2025	34.25	36.19	34.10	36.02	3,120,615	+1.52(+4.41%)
Jan 08, 2025	34.18	34.55	33.92	34.50	1,555,459	+0.29(+0.85%)
Jan 07, 2025	33.31	34.52	33.30	34.21	2,441,371	+1.01(+3.04%)
Jan 06, 2025	33.86	34.05	33.05	33.20	2,142,732	-0.77(-2.27%)
Jan 03, 2025	33.79	34.12	33.79	33.97	1,307,404	+0.03(+0.09%)
Jan 02, 2025	33.54	33.97	33.47	33.94	1,740,180	+0.64(+1.92%)
Dec 31, 2024				33.30	0	-0.40(-1.19%)
Dec 30, 2024	33.71	34.15	33.63	33.70	1,359,687	-0.11(-0.33%)
Dec 27, 2024	33.90	34.25	33.68	33.81	1,049,935	-0.22(-0.65%)
Dec 26, 2024	33.72	34.09	33.71	34.03	1,101,491	+0.21(+0.62%)
Dec 24, 2024	33.34	33.90	33.34	33.82	799,460	+0.34(+1.02%)
Dec 23, 2024	33.46	33.61	33.13	33.48	1,921,964	+0.19(+0.57%)
Dec 20, 2024	33.30	33.68	33.11	33.29	7,648,947	-0.40(-1.19%)
Dec 19, 2024	33.39	34.16	33.20	33.69	1,655,439	+0.03(+0.09%)
Dec 18, 2024	34.82	35.32	33.58	33.66	2,638,944	-1.03(-2.97%)
Dec 17, 2024	35.34	35.66	34.30	34.69	2,235,192	-1.38(-3.83%)
Dec 16, 2024	35.00	36.22	34.94	36.07	2,329,104	+1.04(+2.97%)
Dec 13, 2024	35.13	35.13	34.58	35.03	1,498,291	-0.15(-0.43%)
Dec 12, 2024	35.36	35.58	35.15	35.18	1,219,702	-0.24(-0.68%)
Dec 11, 2024	35.33	35.55	35.10	35.42	1,400,232	+0.19(+0.54%)
Dec 10, 2024	35.17	35.50	35.02	35.23	1,622,780	+0.06(+0.17%)
Dec 09, 2024	35.84	35.96	34.95	35.17	1,741,036	-0.65(-1.81%)
Dec 06, 2024	36.15	36.15	35.69	35.82	1,357,790	-0.22(-0.61%)
Dec 05, 2024	35.72	36.22	35.60	36.04	1,646,313	+0.27(+0.75%)
Dec 04, 2024	35.27	35.83	35.08	35.77	1,663,128	+0.51(+1.45%)
Dec 03, 2024	35.37	35.62	35.09	35.26	2,053,761	-0.33(-0.93%)