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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	43.87	44.48	43.47	44.08	3,433,184	+0.41(+0.93%)
Jun 27, 2025	43.03	44.03	42.71	43.67	3,542,201	+0.58(+1.35%)
Jun 26, 2025	43.50	43.87	42.66	43.09	2,736,860	-0.44(-1.01%)
Jun 25, 2025	45.67	45.72	43.41	43.53	4,721,183	-2.19(-4.79%)
Jun 24, 2025	44.55	46.13	43.95	45.72	6,362,957	+2.35(+5.42%)
Jun 23, 2025	49.43	49.62	43.03	43.37	9,378,433	+3.00(+7.43%)
Jun 20, 2025	40.68	41.03	39.85	40.37	6,763,046	-0.37(-0.91%)
Jun 18, 2025	41.47	41.70	40.68	40.74	2,701,731	-0.61(-1.49%)
Jun 17, 2025	41.50	42.06	41.15	41.35	2,618,350	-0.40(-0.95%)
Jun 16, 2025	41.78	42.07	41.52	41.75	1,944,056	+0.16(+0.38%)
Jun 13, 2025	41.30	41.74	41.03	41.59	2,132,168	-0.19(-0.45%)
Jun 12, 2025	41.59	42.11	41.51	41.78	2,192,722	+0.35(+0.84%)
Jun 11, 2025	42.57	42.65	41.31	41.43	3,188,622	-1.09(-2.56%)
Jun 10, 2025	42.92	43.50	42.34	42.52	1,783,817	-0.40(-0.93%)
Jun 09, 2025	43.13	43.28	42.39	42.92	2,419,019	-0.11(-0.26%)
Jun 06, 2025	42.62	43.06	42.35	43.03	2,337,447	+0.66(+1.56%)
Jun 05, 2025	42.14	42.62	42.05	42.37	2,139,881	+0.15(+0.36%)
Jun 04, 2025	42.67	43.11	42.20	42.22	1,787,681	-0.45(-1.05%)
Jun 03, 2025	42.70	43.53	42.23	42.67	3,695,202	-0.21(-0.49%)
Jun 02, 2025	43.54	43.83	42.40	42.88	2,911,533	-0.16(-0.37%)
May 30, 2025	42.70	43.13	42.22	43.04	3,889,711	+0.44(+1.03%)
May 29, 2025	42.73	42.83	42.21	42.60	2,171,304	+0.19(+0.45%)
May 28, 2025	43.09	43.75	42.39	42.41	2,892,009	-0.68(-1.58%)
May 27, 2025	42.86	43.32	42.56	43.09	3,410,099	+0.70(+1.65%)
May 23, 2025	42.71	43.09	42.16	42.39	2,940,539	-0.47(-1.10%)
May 22, 2025	43.80	43.88	42.75	42.86	2,978,245	-0.86(-1.97%)
May 21, 2025	44.20	44.49	43.63	43.72	2,982,802	-0.64(-1.44%)
May 20, 2025	44.69	44.98	43.87	44.36	3,485,174	-0.33(-0.74%)
May 19, 2025	45.40	46.22	44.49	44.69	3,531,051	-0.71(-1.56%)
May 16, 2025	45.99	46.50	45.03	45.40	5,542,261	-0.86(-1.86%)
May 15, 2025	44.55	48.85	44.21	46.26	10,317,380	+1.61(+3.61%)
May 14, 2025	40.65	45.29	40.47	44.65	12,915,361	+7.70(+20.84%)
May 13, 2025	37.00	37.19	36.24	36.95	3,139,350	-0.03(-0.08%)
May 12, 2025	36.23	37.30	36.23	36.98	2,648,358	+0.81(+2.24%)
May 09, 2025	36.58	37.39	36.16	36.17	1,874,730	-0.33(-0.90%)
May 08, 2025	36.36	37.06	34.90	36.50	3,491,649	-0.31(-0.84%)
May 07, 2025	36.86	37.45	36.51	36.81	2,732,074	-0.05(-0.14%)
May 06, 2025	39.38	39.38	36.52	36.86	3,964,698	-2.98(-7.48%)
May 05, 2025	39.25	40.26	39.11	39.84	1,974,605	+0.24(+0.61%)
May 02, 2025	39.04	39.76	39.02	39.60	1,991,649	+0.71(+1.83%)