5 DAY PERFORMANCE
-22.10%
1 MONTH PERFORMANCE
-23.48%
3 MONTH PERFORMANCE
-15.51%
6 MONTH PERFORMANCE
-6.14%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+9.68%
Exelixis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $53.74 | $54.08 (0.63%) | $54.68 | $53.70 | 1.95 M | $13.56 B |
| 08/20/2026 | $53.76 | $53.69 (-0.13%) | $54.50 | $53.44 | 1.95 M | $13.47 B |
| 08/19/2026 | $53.46 | $54.39 (1.74%) | $54.58 | $53.10 | 2.50 M | $13.64 B |
| 08/18/2026 | $52.32 | $53.12 (1.53%) | $53.36 | $52.11 | 1.29 M | $13.32 B |
| 08/17/2026 | $51.25 | $52.32 (2.09%) | $52.70 | $50.81 | 2.37 M | $13.12 B |
| 08/14/2026 | $50.32 | $51.24 (1.83%) | $51.29 | $50.02 | 2.34 M | $12.85 B |
| 08/13/2026 | $50.54 | $50.61 (0.14%) | $51.14 | $49.97 | 1.95 M | $12.69 B |
| 08/12/2026 | $51.00 | $50.38 (-1.22%) | $51.52 | $50.30 | 2.94 M | $12.64 B |
| 08/11/2026 | $52.87 | $51.33 (-2.91%) | $53.49 | $51.14 | 2.04 M | $12.87 B |
| 08/10/2026 | $54.00 | $52.96 (-1.93%) | $54.03 | $52.47 | 3.35 M | $13.28 B |
| 08/07/2026 | $52.69 | $54.07 (2.62%) | $54.14 | $52.17 | 3.55 M | $13.56 B |
| 08/06/2026 | $52.92 | $52.20 (-1.36%) | $55.44 | $51.76 | 5.41 M | $13.09 B |
| 08/05/2026 | $56.27 | $56.70 (0.76%) | $56.95 | $55.57 | 4.20 M | $14.22 B |
| 08/04/2026 | $55.06 | $56.00 (1.71%) | $56.47 | $54.26 | 2.73 M | $14.05 B |
| 08/03/2026 | $53.07 | $55.06 (3.75%) | $55.15 | $52.32 | 4.30 M | $13.81 B |
| 07/31/2026 | $55.76 | $53.03 (-4.9%) | $56.18 | $52.79 | 3.03 M | $13.70 B |
| 07/30/2026 | $54.90 | $55.97 (1.95%) | $56.11 | $54.61 | 2.49 M | $14.46 B |
| 07/29/2026 | $56.45 | $55.33 (-1.98%) | $56.59 | $55.14 | 1.88 M | $14.29 B |
| 07/28/2026 | $56.40 | $56.51 (0.2%) | $56.86 | $55.33 | 2.49 M | $14.60 B |
| 07/27/2026 | $55.81 | $55.81 (0%) | $56.74 | $55.69 | 2.32 M | $14.42 B |
| 07/24/2026 | $56.07 | $55.37 (-1.25%) | $56.34 | $55.11 | 1.84 M | $14.30 B |
| 07/23/2026 | $54.58 | $55.65 (1.96%) | $55.71 | $54.20 | 1.66 M | $14.38 B |
| 07/22/2026 | $56.00 | $54.98 (-1.82%) | $56.06 | $54.93 | 1.66 M | $14.20 B |
| 07/21/2026 | $55.66 | $56.12 (0.83%) | $56.44 | $55.05 | 1.82 M | $14.50 B |
| 07/20/2026 | $56.11 | $55.53 (-1.03%) | $56.69 | $55.50 | 2.38 M | $14.35 B |
| 07/17/2026 | $55.00 | $55.92 (1.67%) | $56.10 | $54.75 | 2.56 M | $14.45 B |
| 07/16/2026 | $55.55 | $55.68 (0.23%) | $56.75 | $55.29 | 2.03 M | $14.38 B |
| 07/15/2026 | $55.32 | $55.55 (0.42%) | $55.93 | $54.39 | 1.90 M | $14.35 B |
| 07/14/2026 | $55.75 | $55.77 (0.04%) | $56.03 | $55.10 | 1.80 M | $14.41 B |
| 07/13/2026 | $56.24 | $56.04 (-0.36%) | $56.47 | $55.08 | 2.84 M | $14.48 B |
| 07/10/2026 | $57.19 | $56.50 (-1.21%) | $57.27 | $55.67 | 3.22 M | $14.60 B |
| 07/09/2026 | $56.02 | $57.10 (1.93%) | $57.42 | $56.02 | 2.51 M | $14.75 B |
| 07/08/2026 | $56.57 | $56.11 (-0.81%) | $56.87 | $55.37 | 1.78 M | $14.49 B |
| 07/07/2026 | $56.16 | $57.08 (1.64%) | $57.57 | $55.80 | 3.33 M | $14.75 B |
| 07/06/2026 | $55.92 | $55.53 (-0.7%) | $55.97 | $54.85 | 3.14 M | $14.35 B |
| 07/02/2026 | $54.43 | $55.85 (2.61%) | $56.21 | $54.10 | 2.36 M | $14.43 B |
| 07/01/2026 | $54.20 | $53.96 (-0.44%) | $54.47 | $53.25 | 1.84 M | $13.94 B |
| 06/30/2026 | $54.63 | $54.41 (-0.4%) | $54.88 | $54.00 | 2.60 M | $14.06 B |
| 06/29/2026 | $55.00 | $54.28 (-1.31%) | $55.91 | $53.91 | 2.59 M | $14.02 B |
| 06/26/2026 | $53.45 | $54.77 (2.47%) | $55.15 | $53.08 | 6.93 M | $14.15 B |
| 06/25/2026 | $52.72 | $53.23 (0.97%) | $53.70 | $51.77 | 2.26 M | $13.75 B |
| 06/24/2026 | $51.88 | $52.87 (1.91%) | $53.09 | $51.70 | 2.93 M | $13.66 B |
| 06/23/2026 | $51.39 | $51.34 (-0.1%) | $52.07 | $50.88 | 2.57 M | $13.26 B |
| 06/22/2026 | $52.00 | $51.35 (-1.25%) | $52.95 | $50.80 | 3.50 M | $13.27 B |
| 06/18/2026 | $53.07 | $51.91 (-2.19%) | $53.12 | $50.96 | 6.55 M | $13.41 B |
| 06/17/2026 | $52.10 | $52.44 (0.65%) | $53.00 | $51.55 | 2.02 M | $13.55 B |
| 06/16/2026 | $53.34 | $52.10 (-2.32%) | $53.36 | $52.07 | 1.68 M | $13.46 B |
| 06/15/2026 | $53.30 | $53.00 (-0.56%) | $53.35 | $52.03 | 2.03 M | $13.69 B |
| 06/12/2026 | $53.50 | $53.13 (-0.69%) | $53.87 | $53.06 | 1.58 M | $13.73 B |
| 06/11/2026 | $52.66 | $53.50 (1.6%) | $53.93 | $52.49 | 1.82 M | $13.82 B |
| 06/10/2026 | $52.74 | $52.58 (-0.3%) | $53.82 | $52.53 | 3.10 M | $13.58 B |
| 06/09/2026 | $52.53 | $52.99 (0.88%) | $53.28 | $52.01 | 1.77 M | $13.69 B |
| 06/08/2026 | $52.75 | $51.74 (-1.91%) | $52.89 | $51.32 | 1.92 M | $13.37 B |
| 06/05/2026 | $52.44 | $52.70 (0.5%) | $52.98 | $52.21 | 2.16 M | $13.61 B |
| 06/04/2026 | $51.97 | $52.49 (1%) | $52.79 | $51.46 | 2.41 M | $13.56 B |
| 06/03/2026 | $48.62 | $51.60 (6.13%) | $51.63 | $48.10 | 2.98 M | $13.33 B |
| 06/02/2026 | $50.28 | $48.54 (-3.46%) | $50.44 | $48.40 | 3.04 M | $12.54 B |
| 06/01/2026 | $50.87 | $50.28 (-1.16%) | $50.94 | $49.70 | 2.45 M | $12.99 B |
| 05/29/2026 | $51.41 | $50.48 (-1.81%) | $51.72 | $50.42 | 2.95 M | $13.04 B |
| 05/28/2026 | $50.04 | $51.45 (2.82%) | $52.96 | $50.00 | 3.57 M | $13.29 B |
| 05/27/2026 | $50.37 | $50.03 (-0.68%) | $50.89 | $49.86 | 2.43 M | $12.92 B |
| 05/26/2026 | $50.55 | $49.98 (-1.13%) | $50.71 | $49.51 | 2.10 M | $12.91 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.
