Skip to main content

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

44.08 +0.41 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.