5 DAY PERFORMANCE
+22.82%
1 MONTH PERFORMANCE
+14.25%
3 MONTH PERFORMANCE
-5.63%
6 MONTH PERFORMANCE
-11.81%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
-5.37%
Exact Sciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.37 | $46.35 (-0.04%) | $46.99 | $46.00 | 1.52 M | $8.59 B |
| 03/11/2025 | $45.16 | $45.89 (1.62%) | $46.34 | $44.45 | 1.80 M | $8.50 B |
| 03/10/2025 | $46.27 | $44.97 (-2.81%) | $47.52 | $44.50 | 2.82 M | $8.33 B |
| 03/07/2025 | $46.24 | $47.06 (1.77%) | $47.94 | $45.54 | 2.37 M | $8.72 B |
| 03/06/2025 | $47.40 | $46.64 (-1.6%) | $48.25 | $46.21 | 1.73 M | $8.64 B |
| 03/05/2025 | $48.85 | $47.63 (-2.5%) | $49.14 | $47.49 | 2.09 M | $8.83 B |
| 03/04/2025 | $46.66 | $48.78 (4.54%) | $49.52 | $45.80 | 3.66 M | $9.04 B |
| 03/03/2025 | $47.36 | $47.55 (0.4%) | $50.17 | $47.22 | 2.15 M | $8.81 B |
| 02/28/2025 | $47.85 | $47.41 (-0.92%) | $48.96 | $46.55 | 3.11 M | $8.79 B |
| 02/27/2025 | $48.10 | $47.82 (-0.58%) | $48.71 | $47.56 | 2.34 M | $8.86 B |
| 02/26/2025 | $50.11 | $48.50 (-3.21%) | $51.03 | $48.09 | 1.97 M | $8.99 B |
| 02/25/2025 | $51.14 | $50.18 (-1.88%) | $51.32 | $49.14 | 2.02 M | $9.30 B |
| 02/24/2025 | $49.04 | $51.28 (4.57%) | $51.91 | $48.56 | 2.41 M | $9.50 B |
| 02/21/2025 | $49.82 | $49.26 (-1.12%) | $50.98 | $48.76 | 3.34 M | $9.13 B |
| 02/20/2025 | $48.00 | $49.51 (3.15%) | $49.72 | $45.94 | 5.33 M | $9.17 B |
| 02/19/2025 | $49.57 | $50.48 (1.84%) | $51.35 | $49.25 | 3.36 M | $9.35 B |
| 02/18/2025 | $49.80 | $49.63 (-0.34%) | $51.45 | $49.44 | 2.97 M | $9.20 B |
| 02/14/2025 | $50.63 | $49.31 (-2.61%) | $51.60 | $49.20 | 2.25 M | $9.11 B |
| 02/13/2025 | $50.90 | $50.59 (-0.61%) | $51.75 | $49.77 | 2.02 M | $9.35 B |
| 02/12/2025 | $50.38 | $50.34 (-0.08%) | $51.14 | $49.96 | 1.43 M | $9.30 B |
| 02/11/2025 | $51.91 | $51.06 (-1.64%) | $52.17 | $50.88 | 1.99 M | $9.44 B |
| 02/10/2025 | $53.91 | $52.38 (-2.84%) | $53.94 | $51.73 | 1.28 M | $9.68 B |
| 02/07/2025 | $54.32 | $53.53 (-1.45%) | $54.88 | $52.43 | 1.72 M | $9.89 B |
| 02/06/2025 | $55.73 | $54.28 (-2.6%) | $56.21 | $53.72 | 1.23 M | $10.03 B |
| 02/05/2025 | $54.66 | $55.78 (2.05%) | $55.95 | $54.35 | 1.44 M | $10.31 B |
| 02/04/2025 | $55.86 | $54.75 (-1.99%) | $56.25 | $54.23 | 1.41 M | $10.12 B |
| 02/03/2025 | $54.82 | $55.24 (0.77%) | $56.12 | $53.99 | 1.32 M | $10.21 B |
| 01/31/2025 | $56.48 | $56.05 (-0.76%) | $57.23 | $55.37 | 1.48 M | $10.36 B |
| 01/30/2025 | $55.34 | $56.03 (1.25%) | $56.75 | $55.11 | 1.33 M | $10.35 B |
| 01/29/2025 | $55.40 | $54.89 (-0.92%) | $55.95 | $54.45 | 999,200 | $10.14 B |
| 01/28/2025 | $55.93 | $55.41 (-0.93%) | $56.63 | $54.69 | 1.69 M | $10.24 B |
| 01/27/2025 | $55.84 | $55.68 (-0.29%) | $57.26 | $55.20 | 1.72 M | $10.29 B |
| 01/24/2025 | $54.84 | $55.98 (2.08%) | $56.00 | $53.61 | 1.78 M | $10.34 B |
| 01/23/2025 | $55.18 | $55.13 (-0.09%) | $55.20 | $51.80 | 3.54 M | $10.19 B |
| 01/22/2025 | $54.06 | $54.79 (1.35%) | $55.15 | $53.18 | 2.79 M | $10.12 B |
| 01/21/2025 | $52.51 | $54.26 (3.33%) | $54.86 | $52.37 | 2.39 M | $10.03 B |
| 01/17/2025 | $50.79 | $51.74 (1.87%) | $52.90 | $50.49 | 2.93 M | $9.56 B |
| 01/16/2025 | $53.55 | $50.44 (-5.81%) | $53.76 | $49.79 | 6.05 M | $9.32 B |
| 01/15/2025 | $55.49 | $53.52 (-3.55%) | $56.48 | $53.34 | 3.27 M | $9.89 B |
| 01/14/2025 | $58.89 | $54.20 (-7.96%) | $59.94 | $53.39 | 3.81 M | $10.02 B |
| 01/13/2025 | $58.55 | $58.51 (-0.07%) | $60.88 | $55.36 | 2.97 M | $10.81 B |
| 01/10/2025 | $56.02 | $56.50 (0.86%) | $56.63 | $54.93 | 2.46 M | $10.44 B |
| 01/08/2025 | $56.98 | $56.68 (-0.53%) | $57.31 | $54.74 | 2.50 M | $10.47 B |
| 01/07/2025 | $58.62 | $57.10 (-2.59%) | $59.95 | $56.94 | 2.31 M | $10.55 B |
| 01/06/2025 | $57.76 | $57.80 (0.07%) | $58.39 | $57.29 | 1.66 M | $10.68 B |
| 01/03/2025 | $57.28 | $57.25 (-0.05%) | $57.59 | $56.43 | 1.46 M | $10.58 B |
| 01/02/2025 | $57.51 | $56.93 (-1.01%) | $58.80 | $56.30 | 1.27 M | $10.52 B |
| 12/31/2024 | $56.72 | $56.19 (-0.93%) | $57.11 | $55.94 | 798,942 | $10.38 B |
| 12/30/2024 | $57.16 | $56.20 (-1.68%) | $57.23 | $55.61 | 1.35 M | $10.39 B |
| 12/27/2024 | $57.27 | $57.55 (0.49%) | $58.00 | $57.01 | 1.07 M | $10.63 B |
| 12/26/2024 | $57.86 | $57.48 (-0.66%) | $58.66 | $57.29 | 951,134 | $10.62 B |
| 12/24/2024 | $58.21 | $58.11 (-0.17%) | $58.95 | $57.64 | 485,100 | $10.74 B |
| 12/23/2024 | $59.03 | $58.93 (-0.17%) | $59.55 | $58.21 | 924,831 | $10.89 B |
| 12/20/2024 | $56.04 | $59.40 (6%) | $59.70 | $55.98 | 3.27 M | $10.98 B |
| 12/19/2024 | $57.27 | $56.11 (-2.03%) | $57.44 | $55.65 | 2.06 M | $10.37 B |
| 12/18/2024 | $60.07 | $57.38 (-4.48%) | $60.62 | $57.19 | 2.10 M | $10.60 B |
| 12/17/2024 | $60.98 | $60.37 (-1%) | $62.15 | $60.19 | 2.31 M | $11.16 B |
| 12/16/2024 | $61.38 | $60.75 (-1.03%) | $61.92 | $60.23 | 1.69 M | $11.23 B |
| 12/13/2024 | $62.41 | $61.25 (-1.86%) | $63.10 | $60.61 | 1.48 M | $11.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
