5 DAY PERFORMANCE
-27.44%
1 MONTH PERFORMANCE
-27.36%
3 MONTH PERFORMANCE
-25.80%
6 MONTH PERFORMANCE
-6.69%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+9.85%
Exelixis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $58.07 | $59.02 (1.64%) | $60.08 | $57.91 | 2.69 M | $14.80 B |
| 10/07/2026 | $58.47 | $58.44 (-0.05%) | $59.27 | $57.88 | 2.37 M | $14.66 B |
| 10/06/2026 | $58.85 | $58.33 (-0.88%) | $59.00 | $57.02 | 2.03 M | $14.63 B |
| 10/05/2026 | $58.36 | $58.85 (0.84%) | $59.79 | $57.82 | 2.58 M | $14.76 B |
| 10/02/2026 | $58.11 | $58.39 (0.48%) | $58.97 | $57.94 | 1.97 M | $14.64 B |
| 10/01/2026 | $58.54 | $57.94 (-1.02%) | $59.28 | $57.76 | 1.37 M | $14.53 B |
| 09/30/2026 | $58.90 | $58.41 (-0.83%) | $61.14 | $58.40 | 3.07 M | $14.65 B |
| 09/29/2026 | $58.06 | $58.65 (1.02%) | $59.13 | $57.53 | 2.24 M | $14.71 B |
| 09/28/2026 | $57.97 | $58.37 (0.69%) | $58.66 | $57.51 | 1.28 M | $14.64 B |
| 09/25/2026 | $58.25 | $58.16 (-0.15%) | $58.62 | $57.63 | 1.99 M | $14.59 B |
| 09/24/2026 | $56.70 | $57.95 (2.2%) | $57.99 | $56.58 | 1.93 M | $14.53 B |
| 09/23/2026 | $58.22 | $56.73 (-2.56%) | $58.66 | $56.26 | 1.43 M | $14.23 B |
| 09/22/2026 | $57.65 | $58.15 (0.87%) | $59.09 | $57.33 | 1.86 M | $14.58 B |
| 09/21/2026 | $58.61 | $57.22 (-2.37%) | $58.81 | $56.90 | 2.10 M | $14.35 B |
| 09/18/2026 | $58.29 | $58.36 (0.12%) | $59.15 | $57.90 | 5.24 M | $14.64 B |
| 09/17/2026 | $57.23 | $58.49 (2.2%) | $58.52 | $57.23 | 1.79 M | $14.67 B |
| 09/16/2026 | $57.04 | $56.78 (-0.46%) | $57.78 | $56.33 | 1.88 M | $14.24 B |
| 09/15/2026 | $55.93 | $56.90 (1.73%) | $56.97 | $54.95 | 1.98 M | $14.27 B |
| 09/14/2026 | $56.44 | $56.21 (-0.41%) | $57.07 | $55.91 | 1.74 M | $14.10 B |
| 09/11/2026 | $56.76 | $56.12 (-1.13%) | $57.43 | $54.55 | 2.92 M | $14.08 B |
| 09/10/2026 | $58.33 | $57.43 (-1.54%) | $58.33 | $57.23 | 1.79 M | $14.40 B |
| 09/09/2026 | $57.60 | $58.33 (1.27%) | $58.36 | $56.95 | 1.77 M | $14.63 B |
| 09/08/2026 | $58.97 | $57.67 (-2.2%) | $59.41 | $57.55 | 2.54 M | $14.46 B |
| 09/04/2026 | $58.50 | $59.01 (0.87%) | $59.26 | $58.46 | 1.58 M | $14.80 B |
| 09/03/2026 | $58.75 | $59.13 (0.65%) | $59.72 | $58.20 | 2.14 M | $14.83 B |
| 09/02/2026 | $57.21 | $58.53 (2.31%) | $59.11 | $56.70 | 2.85 M | $14.68 B |
| 09/01/2026 | $54.75 | $56.89 (3.91%) | $56.97 | $54.75 | 2.41 M | $14.27 B |
| 08/31/2026 | $54.10 | $54.64 (1%) | $55.02 | $53.43 | 2.25 M | $13.70 B |
| 08/28/2026 | $55.14 | $54.45 (-1.25%) | $55.25 | $54.12 | 1.49 M | $13.66 B |
| 08/27/2026 | $55.76 | $55.26 (-0.9%) | $56.08 | $54.83 | 1.49 M | $13.86 B |
| 08/26/2026 | $56.54 | $56.10 (-0.78%) | $56.90 | $56.06 | 1.82 M | $14.07 B |
| 08/25/2026 | $54.95 | $56.72 (3.22%) | $56.74 | $54.95 | 2.02 M | $14.23 B |
| 08/24/2026 | $53.89 | $54.55 (1.22%) | $54.79 | $53.39 | 2.42 M | $13.68 B |
| 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 | $13.30 B |
| 07/30/2026 | $54.90 | $55.97 (1.95%) | $56.11 | $54.61 | 2.49 M | $14.04 B |
| 07/29/2026 | $56.45 | $55.33 (-1.98%) | $56.59 | $55.14 | 1.88 M | $13.88 B |
| 07/28/2026 | $56.40 | $56.51 (0.2%) | $56.86 | $55.33 | 2.49 M | $14.17 B |
| 07/27/2026 | $55.81 | $55.81 (0%) | $56.74 | $55.69 | 2.32 M | $14.00 B |
| 07/24/2026 | $56.07 | $55.37 (-1.25%) | $56.34 | $55.11 | 1.84 M | $13.89 B |
| 07/23/2026 | $54.58 | $55.65 (1.96%) | $55.71 | $54.20 | 1.66 M | $13.96 B |
| 07/22/2026 | $56.00 | $54.98 (-1.82%) | $56.06 | $54.93 | 1.66 M | $13.79 B |
| 07/21/2026 | $55.66 | $56.12 (0.83%) | $56.44 | $55.05 | 1.82 M | $14.08 B |
| 07/20/2026 | $56.11 | $55.53 (-1.03%) | $56.69 | $55.50 | 2.38 M | $13.93 B |
| 07/17/2026 | $55.00 | $55.92 (1.67%) | $56.10 | $54.75 | 2.56 M | $14.03 B |
| 07/16/2026 | $55.55 | $55.68 (0.23%) | $56.75 | $55.29 | 2.03 M | $13.96 B |
| 07/15/2026 | $55.32 | $55.55 (0.42%) | $55.93 | $54.39 | 1.90 M | $13.93 B |
| 07/14/2026 | $55.75 | $55.77 (0.04%) | $56.03 | $55.10 | 1.80 M | $13.99 B |
| 07/13/2026 | $56.24 | $56.04 (-0.36%) | $56.47 | $55.08 | 2.84 M | $14.06 B |
| 07/10/2026 | $57.19 | $56.50 (-1.21%) | $57.27 | $55.67 | 3.22 M | $14.17 B |
| 07/09/2026 | $56.02 | $57.10 (1.93%) | $57.42 | $56.02 | 2.51 M | $14.32 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.
