5 DAY PERFORMANCE
-12.02%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+14.67%
Exelixis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $49.82 | $51.29 (2.95%) | $51.46 | $49.63 | 3.24 M | $12.93 B |
| 05/12/2026 | $50.00 | $49.46 (-1.08%) | $50.00 | $48.82 | 2.77 M | $12.78 B |
| 05/11/2026 | $48.26 | $49.71 (3%) | $50.48 | $48.20 | 3.83 M | $12.84 B |
| 05/08/2026 | $46.59 | $48.16 (3.37%) | $48.17 | $46.46 | 2.18 M | $12.44 B |
| 05/07/2026 | $48.45 | $46.21 (-4.62%) | $48.70 | $45.65 | 3.52 M | $11.94 B |
| 05/06/2026 | $47.68 | $48.70 (2.14%) | $48.92 | $45.21 | 6.34 M | $12.58 B |
| 05/05/2026 | $44.45 | $44.42 (-0.07%) | $45.21 | $44.13 | 3.56 M | $11.47 B |
| 05/04/2026 | $43.51 | $44.17 (1.52%) | $44.32 | $43.50 | 3.14 M | $11.41 B |
| 05/01/2026 | $44.00 | $43.68 (-0.73%) | $44.30 | $43.50 | 3.96 M | $11.28 B |
| 04/30/2026 | $45.06 | $44.46 (-1.33%) | $45.42 | $44.23 | 2.15 M | $12.07 B |
| 04/29/2026 | $44.58 | $44.69 (0.25%) | $45.19 | $44.10 | 1.86 M | $12.14 B |
| 04/28/2026 | $44.72 | $44.93 (0.47%) | $45.54 | $44.72 | 1.98 M | $12.20 B |
| 04/27/2026 | $44.89 | $44.65 (-0.53%) | $45.82 | $44.61 | 2.10 M | $12.13 B |
| 04/24/2026 | $46.29 | $44.94 (-2.92%) | $46.65 | $44.54 | 2.34 M | $12.20 B |
| 04/23/2026 | $46.70 | $46.05 (-1.39%) | $47.27 | $45.68 | 2.42 M | $12.51 B |
| 04/22/2026 | $46.33 | $46.85 (1.12%) | $47.47 | $45.72 | 3.53 M | $12.72 B |
| 04/21/2026 | $44.18 | $45.89 (3.87%) | $46.00 | $44.13 | 3.50 M | $12.46 B |
| 04/20/2026 | $44.99 | $43.61 (-3.07%) | $45.25 | $43.53 | 2.05 M | $11.84 B |
| 04/17/2026 | $45.00 | $44.89 (-0.24%) | $45.43 | $44.62 | 2.50 M | $12.19 B |
| 04/16/2026 | $44.13 | $44.38 (0.57%) | $44.69 | $43.97 | 2.07 M | $12.05 B |
| 04/15/2026 | $45.95 | $44.28 (-3.63%) | $46.10 | $44.00 | 2.19 M | $12.02 B |
| 04/14/2026 | $45.15 | $45.86 (1.57%) | $46.03 | $45.01 | 2.53 M | $12.45 B |
| 04/13/2026 | $44.09 | $44.96 (1.97%) | $45.00 | $43.75 | 2.22 M | $12.21 B |
| 04/10/2026 | $45.45 | $44.27 (-2.6%) | $45.45 | $43.91 | 2.95 M | $12.02 B |
| 04/09/2026 | $44.00 | $45.41 (3.2%) | $45.56 | $43.82 | 1.81 M | $12.33 B |
| 04/08/2026 | $44.60 | $44.20 (-0.9%) | $44.72 | $43.92 | 2.63 M | $12.00 B |
| 04/07/2026 | $43.95 | $43.99 (0.09%) | $44.45 | $43.75 | 2.39 M | $11.95 B |
| 04/06/2026 | $43.65 | $43.98 (0.76%) | $44.16 | $43.55 | 1.72 M | $11.94 B |
| 04/02/2026 | $43.74 | $43.88 (0.32%) | $43.91 | $43.32 | 1.66 M | $11.92 B |
| 04/01/2026 | $43.04 | $44.04 (2.32%) | $44.19 | $42.50 | 1.87 M | $11.96 B |
| 03/31/2026 | $42.61 | $42.89 (0.66%) | $43.17 | $42.42 | 1.93 M | $11.65 B |
| 03/30/2026 | $41.82 | $41.95 (0.31%) | $42.25 | $41.57 | 2.10 M | $11.39 B |
| 03/27/2026 | $42.36 | $41.53 (-1.96%) | $42.70 | $41.49 | 1.76 M | $11.28 B |
| 03/26/2026 | $42.61 | $42.36 (-0.59%) | $43.21 | $42.33 | 1.70 M | $11.50 B |
| 03/25/2026 | $42.00 | $42.79 (1.88%) | $43.48 | $41.87 | 1.83 M | $11.62 B |
| 03/24/2026 | $41.16 | $41.57 (1%) | $41.86 | $40.84 | 2.54 M | $11.29 B |
| 03/23/2026 | $41.80 | $41.41 (-0.93%) | $42.20 | $41.39 | 2.61 M | $11.25 B |
| 03/20/2026 | $41.10 | $41.27 (0.41%) | $41.72 | $40.90 | 6.70 M | $11.21 B |
| 03/19/2026 | $40.94 | $41.26 (0.78%) | $41.62 | $40.90 | 2.10 M | $11.20 B |
| 03/18/2026 | $41.52 | $41.26 (-0.63%) | $41.88 | $41.02 | 2.22 M | $11.20 B |
| 03/17/2026 | $41.36 | $41.83 (1.14%) | $42.13 | $41.24 | 2.38 M | $11.36 B |
| 03/16/2026 | $41.60 | $41.07 (-1.27%) | $41.64 | $40.97 | 2.26 M | $11.15 B |
| 03/13/2026 | $41.67 | $41.24 (-1.03%) | $41.75 | $40.55 | 2.24 M | $11.20 B |
| 03/12/2026 | $41.57 | $41.17 (-0.96%) | $41.57 | $40.52 | 2.79 M | $11.18 B |
| 03/11/2026 | $41.17 | $41.75 (1.41%) | $41.83 | $41.07 | 2.28 M | $11.34 B |
| 03/10/2026 | $42.50 | $41.29 (-2.85%) | $42.67 | $41.16 | 4.07 M | $11.21 B |
| 03/09/2026 | $41.01 | $42.37 (3.32%) | $42.47 | $40.68 | 3.17 M | $11.51 B |
| 03/06/2026 | $40.54 | $41.55 (2.49%) | $41.62 | $40.24 | 2.71 M | $11.28 B |
| 03/05/2026 | $41.25 | $41.28 (0.07%) | $41.35 | $40.48 | 3.44 M | $11.21 B |
| 03/04/2026 | $41.06 | $41.69 (1.53%) | $41.83 | $40.69 | 4.25 M | $11.32 B |
| 03/03/2026 | $40.55 | $40.74 (0.47%) | $41.20 | $40.20 | 3.47 M | $11.06 B |
| 03/02/2026 | $42.00 | $41.03 (-2.31%) | $43.25 | $39.71 | 7.83 M | $11.14 B |
| 02/27/2026 | $43.96 | $44.06 (0.23%) | $44.88 | $43.51 | 4.84 M | $11.97 B |
| 02/26/2026 | $44.91 | $44.28 (-1.4%) | $45.01 | $44.12 | 2.71 M | $12.02 B |
| 02/25/2026 | $45.60 | $44.75 (-1.86%) | $45.87 | $44.74 | 2.26 M | $12.15 B |
| 02/24/2026 | $43.91 | $45.14 (2.8%) | $45.28 | $43.53 | 2.88 M | $12.26 B |
| 02/23/2026 | $43.50 | $44.01 (1.17%) | $44.49 | $43.45 | 2.36 M | $11.95 B |
| 02/20/2026 | $44.03 | $43.63 (-0.91%) | $44.29 | $43.45 | 1.96 M | $11.85 B |
| 02/19/2026 | $44.15 | $44.16 (0.02%) | $44.65 | $43.75 | 2.77 M | $11.99 B |
| 02/18/2026 | $44.00 | $44.47 (1.07%) | $44.64 | $43.20 | 3.27 M | $12.08 B |
| 02/17/2026 | $43.96 | $44.08 (0.27%) | $44.67 | $43.50 | 2.98 M | $11.97 B |
| 02/13/2026 | $42.89 | $43.92 (2.4%) | $44.05 | $42.73 | 2.06 M | $11.93 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.
