5 DAY PERFORMANCE
-13.95%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
-5.63%
6 MONTH PERFORMANCE
+26.19%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
+46.32%
Exelixis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.04 | $37.18 (0.38%) | $37.27 | $36.68 | 1.89 M | $10.74 B |
| 03/11/2025 | $38.94 | $36.93 (-5.16%) | $39.01 | $36.63 | 3.28 M | $10.71 B |
| 03/10/2025 | $38.24 | $39.16 (2.41%) | $40.02 | $38.24 | 3.88 M | $11.36 B |
| 03/07/2025 | $38.02 | $38.58 (1.47%) | $39.00 | $38.02 | 1.84 M | $11.19 B |
| 03/06/2025 | $38.23 | $38.21 (-0.05%) | $38.57 | $37.26 | 2.11 M | $11.08 B |
| 03/05/2025 | $38.14 | $38.65 (1.34%) | $38.73 | $38.11 | 2.51 M | $11.21 B |
| 03/04/2025 | $38.51 | $38.29 (-0.57%) | $38.95 | $38.05 | 2.82 M | $11.11 B |
| 03/03/2025 | $38.80 | $38.55 (-0.64%) | $39.30 | $38.04 | 3.79 M | $11.18 B |
| 02/28/2025 | $37.96 | $38.69 (1.92%) | $38.72 | $37.62 | 3.72 M | $11.22 B |
| 02/27/2025 | $37.61 | $37.65 (0.11%) | $38.43 | $37.60 | 2.52 M | $10.92 B |
| 02/26/2025 | $37.05 | $37.53 (1.3%) | $37.64 | $36.95 | 2.00 M | $10.88 B |
| 02/25/2025 | $37.25 | $36.92 (-0.89%) | $37.57 | $36.16 | 2.42 M | $10.71 B |
| 02/24/2025 | $36.39 | $37.13 (2.03%) | $37.24 | $36.06 | 3.44 M | $10.77 B |
| 02/21/2025 | $36.10 | $36.85 (2.08%) | $37.05 | $35.88 | 3.49 M | $10.69 B |
| 02/20/2025 | $34.95 | $35.09 (0.4%) | $35.17 | $34.50 | 1.78 M | $10.18 B |
| 02/19/2025 | $34.16 | $35.07 (2.66%) | $35.46 | $34.07 | 2.83 M | $10.17 B |
| 02/18/2025 | $35.08 | $34.20 (-2.51%) | $35.37 | $34.01 | 2.49 M | $9.92 B |
| 02/14/2025 | $34.37 | $35.00 (1.83%) | $35.29 | $34.18 | 2.86 M | $10.15 B |
| 02/13/2025 | $32.92 | $34.49 (4.77%) | $34.60 | $32.84 | 3.54 M | $10.00 B |
| 02/12/2025 | $33.20 | $32.80 (-1.2%) | $35.37 | $32.72 | 4.91 M | $9.51 B |
| 02/11/2025 | $33.38 | $32.81 (-1.71%) | $33.61 | $32.40 | 2.18 M | $9.52 B |
| 02/10/2025 | $33.55 | $33.50 (-0.15%) | $34.24 | $33.42 | 2.53 M | $9.72 B |
| 02/07/2025 | $33.60 | $33.48 (-0.36%) | $33.80 | $33.10 | 1.49 M | $9.56 B |
| 02/06/2025 | $33.57 | $33.67 (0.3%) | $33.87 | $33.35 | 1.58 M | $9.62 B |
| 02/05/2025 | $33.39 | $33.55 (0.48%) | $33.60 | $33.21 | 1.57 M | $9.58 B |
| 02/04/2025 | $33.35 | $33.12 (-0.69%) | $33.60 | $32.95 | 1.55 M | $9.46 B |
| 02/03/2025 | $32.80 | $32.88 (0.24%) | $33.33 | $32.44 | 1.98 M | $9.39 B |
| 01/31/2025 | $32.92 | $33.15 (0.7%) | $33.65 | $32.92 | 2.42 M | $9.47 B |
| 01/30/2025 | $33.22 | $32.93 (-0.87%) | $33.32 | $32.74 | 2.15 M | $9.41 B |
| 01/29/2025 | $32.74 | $32.96 (0.67%) | $33.22 | $32.59 | 2.25 M | $9.41 B |
| 01/28/2025 | $32.43 | $32.60 (0.52%) | $33.06 | $32.30 | 2.99 M | $9.31 B |
| 01/27/2025 | $32.92 | $32.73 (-0.58%) | $33.50 | $32.44 | 3.09 M | $9.35 B |
| 01/24/2025 | $33.49 | $32.38 (-3.31%) | $33.59 | $31.90 | 3.63 M | $9.25 B |
| 01/23/2025 | $33.00 | $34.13 (3.42%) | $34.25 | $32.55 | 2.90 M | $9.75 B |
| 01/22/2025 | $36.44 | $32.88 (-9.77%) | $36.66 | $32.73 | 3.83 M | $9.39 B |
| 01/21/2025 | $36.44 | $36.43 (-0.03%) | $36.90 | $35.91 | 2.21 M | $10.41 B |
| 01/17/2025 | $36.76 | $36.20 (-1.52%) | $36.92 | $35.99 | 2.87 M | $10.34 B |
| 01/16/2025 | $37.59 | $36.55 (-2.77%) | $37.59 | $36.47 | 2.12 M | $10.44 B |
| 01/15/2025 | $36.23 | $37.27 (2.87%) | $37.31 | $36.06 | 4.93 M | $10.65 B |
| 01/14/2025 | $35.25 | $35.65 (1.13%) | $35.98 | $35.05 | 4.26 M | $10.18 B |
| 01/13/2025 | $36.35 | $35.30 (-2.89%) | $36.45 | $34.56 | 2.60 M | $10.08 B |
| 01/10/2025 | $34.25 | $36.02 (5.17%) | $36.19 | $34.10 | 3.12 M | $10.29 B |
| 01/08/2025 | $34.18 | $34.50 (0.94%) | $34.55 | $33.92 | 1.56 M | $9.85 B |
| 01/07/2025 | $33.31 | $34.21 (2.7%) | $34.53 | $33.30 | 2.44 M | $9.77 B |
| 01/06/2025 | $33.86 | $33.20 (-1.95%) | $34.06 | $33.05 | 2.14 M | $9.48 B |
| 01/03/2025 | $33.79 | $33.97 (0.53%) | $34.12 | $33.79 | 1.31 M | $9.70 B |
| 01/02/2025 | $33.54 | $33.94 (1.19%) | $33.97 | $33.47 | 1.74 M | $9.69 B |
| 12/31/2024 | $33.92 | $33.30 (-1.83%) | $34.07 | $33.25 | 1.68 M | $9.51 B |
| 12/30/2024 | $33.71 | $33.70 (-0.03%) | $34.15 | $33.63 | 1.36 M | $9.63 B |
| 12/27/2024 | $33.90 | $33.81 (-0.27%) | $34.25 | $33.68 | 1.05 M | $9.66 B |
| 12/26/2024 | $33.72 | $34.03 (0.92%) | $34.09 | $33.71 | 1.10 M | $9.72 B |
| 12/24/2024 | $33.34 | $33.82 (1.44%) | $33.90 | $33.34 | 799,500 | $9.66 B |
| 12/23/2024 | $33.46 | $33.48 (0.06%) | $33.61 | $33.13 | 1.92 M | $9.56 B |
| 12/20/2024 | $33.30 | $33.29 (-0.03%) | $33.68 | $33.11 | 7.65 M | $9.51 B |
| 12/19/2024 | $33.39 | $33.68 (0.87%) | $34.16 | $33.20 | 2.84 M | $9.62 B |
| 12/18/2024 | $34.82 | $33.66 (-3.33%) | $35.32 | $33.58 | 2.64 M | $9.61 B |
| 12/17/2024 | $35.34 | $34.69 (-1.84%) | $35.66 | $34.30 | 2.24 M | $9.91 B |
| 12/16/2024 | $35.00 | $36.07 (3.06%) | $36.22 | $34.94 | 2.33 M | $10.30 B |
| 12/13/2024 | $35.13 | $35.03 (-0.28%) | $35.14 | $34.58 | 1.50 M | $10.01 B |
| 12/12/2024 | $35.36 | $35.18 (-0.51%) | $35.58 | $35.15 | 1.22 M | $10.05 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.
