Canada markets open in 2 hours 50 minutes

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.71+0.42 (+1.80%)
At close: 04:00PM EDT
23.65 -0.06 (-0.25%)
After hours: 07:14PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202423.2023.7823.1923.7123.711,634,800
Apr 23, 202423.0223.4723.0023.2923.291,917,600
Apr 22, 202422.6123.0622.5922.8722.871,535,600
Apr 19, 202422.4722.7122.2322.5222.522,329,700
Apr 18, 202423.0023.2322.4622.4922.492,610,300
Apr 17, 202422.9023.2922.8222.8722.872,795,400
Apr 16, 202422.6023.0822.5322.8222.821,693,800
Apr 15, 202422.9323.0722.6422.7022.701,783,800
Apr 12, 202422.7023.0522.6322.8122.811,943,100
Apr 11, 202423.3723.3922.4222.6522.652,357,400
Apr 10, 202423.5723.8023.3823.6823.681,477,300
Apr 09, 202423.3323.7523.2923.7223.721,294,100
Apr 08, 202423.0223.4322.8523.3523.351,677,300
Apr 05, 202423.4223.4523.0823.1423.141,942,200
Apr 04, 202423.8523.9623.3823.4923.492,293,500
Apr 03, 202423.3423.8423.3423.6923.691,782,200
Apr 02, 202423.5323.5923.2423.3423.342,349,000
Apr 01, 202423.5723.7123.2223.6823.682,017,400
Mar 28, 202423.9323.9822.7023.7323.732,953,500
Mar 27, 202423.7823.9023.6623.8623.861,615,500
Mar 26, 202423.7023.8023.5823.6123.611,879,800
Mar 25, 202423.7523.9323.6523.7023.702,258,000
Mar 22, 202424.0224.0523.7723.7823.781,933,600
Mar 21, 202423.8224.0723.5623.9223.922,685,900
Mar 20, 202423.4123.7323.2823.7123.712,231,800
Mar 19, 202423.1923.5123.1823.4723.472,407,700
Mar 18, 202423.1423.4223.0623.1723.172,385,600
Mar 15, 202422.6223.0222.5522.9822.984,872,400
Mar 14, 202423.0223.1022.4022.6122.612,471,500
Mar 13, 202422.7723.1922.7723.0723.072,642,600
Mar 12, 202422.4222.7122.3222.6922.692,492,900
Mar 11, 202422.3422.5922.2422.4622.462,164,200
Mar 08, 202422.1222.3822.0522.2122.211,342,900
Mar 07, 202422.4922.5122.0822.0922.092,357,800
Mar 06, 202422.3322.5422.3122.3822.381,879,000
Mar 05, 202422.5722.8122.2422.2622.262,457,000
Mar 04, 202422.4822.6622.2322.5522.552,375,000
Mar 01, 202422.0122.6322.0122.2422.243,445,500
Feb 29, 202422.0822.2521.8721.9021.903,441,500
Feb 28, 202421.6422.0421.4921.9121.912,586,300
Feb 27, 202421.9722.0321.6121.7121.712,764,800
Feb 26, 202421.4921.9921.4921.9621.962,255,000
Feb 23, 202421.2921.7821.1421.5321.532,797,300
Feb 22, 202420.7220.8820.4920.7120.711,808,900
Feb 21, 202420.5920.7820.5720.7220.721,977,700
Feb 20, 202420.4520.8120.4320.6320.632,089,200
Feb 16, 202420.5620.8420.3820.4820.482,415,300
Feb 15, 202420.5220.9320.4320.5920.592,437,000
Feb 14, 202420.2720.5820.2120.3920.392,114,000
Feb 13, 202420.3020.7020.1520.2320.232,593,800
Feb 12, 202420.2420.4520.0220.3920.393,517,500
Feb 09, 202420.3020.4220.1120.2220.222,423,700
Feb 08, 202420.1820.6920.1120.1720.173,078,800
Feb 07, 202421.0921.2320.1520.1820.183,376,200
Feb 06, 202421.3621.9021.3621.8321.831,910,800
Feb 05, 202421.2921.5421.1821.4021.401,183,600
Feb 02, 202421.7521.7521.3621.4921.491,208,500
Feb 01, 202421.7521.8821.5421.7521.751,472,400
Jan 31, 202421.9322.0521.7421.7621.761,516,800
Jan 30, 202421.9722.0121.7321.8921.892,816,900
Jan 29, 202421.8922.0221.8221.8921.891,473,200
Jan 26, 202422.3022.3722.0422.1222.121,159,500
Jan 25, 202422.1422.4521.8522.0922.093,017,600
Jan 24, 202422.6122.7022.0622.1122.112,892,500
Jan 23, 202422.6022.7022.3022.6122.611,375,200
Jan 22, 202422.5022.7922.3722.6422.642,701,300
Jan 19, 202422.2922.4822.0322.4822.481,976,000
Jan 18, 202422.4722.4721.9622.2722.271,649,800
Jan 17, 202422.4922.7122.2222.5422.541,706,500
Jan 16, 202422.6022.6322.3122.5422.541,505,800
Jan 12, 202422.5922.9722.5222.7022.701,641,300
Jan 11, 202422.6822.7822.3622.4122.412,613,200
Jan 10, 202423.3823.6922.7722.8622.863,050,600
Jan 09, 202422.7023.3622.6023.2723.273,042,700
Jan 08, 202420.3622.5719.2022.5422.545,822,000
Jan 05, 202423.5023.5023.1023.2423.242,430,300
Jan 04, 202423.7423.9623.5723.6123.612,217,100
Jan 03, 202423.8523.9823.5623.7423.742,059,100
Jan 02, 202423.8924.3423.8023.9323.931,329,500
Dec 29, 202324.1024.1523.9623.9923.991,240,500
Dec 28, 202324.0524.2323.9824.1324.131,427,900
Dec 27, 202324.0024.0823.9424.0524.051,258,800
Dec 26, 202324.0024.1523.9324.0224.022,559,100
Dec 22, 202323.6023.9923.6023.9423.941,192,900
Dec 21, 202323.4123.6123.2423.4823.481,548,400
Dec 20, 202323.7623.8523.1823.2223.221,928,900
Dec 19, 202323.5123.9123.4523.8423.843,443,500
Dec 18, 202323.5023.5323.3023.3423.341,668,000
Dec 15, 202323.3523.6823.1623.4123.413,560,700
Dec 14, 202323.5623.7023.0123.3123.312,696,100
Dec 13, 202322.8523.6222.8523.5923.592,568,000
Dec 12, 202322.0722.9622.0322.7722.772,155,200
Dec 11, 202322.0022.1721.9322.0522.052,175,800
Dec 08, 202321.9722.1521.8122.0022.001,426,400
Dec 07, 202321.9122.0821.7221.9921.991,534,500
Dec 06, 202321.9122.0621.6121.9321.931,903,600
Dec 05, 202322.3322.4121.8621.8721.872,075,200
Dec 04, 202321.8422.4421.8122.4322.432,032,300
Dec 01, 202321.8321.9821.6321.9421.941,854,500
Nov 30, 202321.3922.0821.3921.8121.813,140,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...