5 DAY PERFORMANCE
-17.47%
1 MONTH PERFORMANCE
-17.65%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-2.98%
Exelixis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.75 | $50.15 (0.8%) | $50.33 | $49.51 | 1.54 M | $12.96 B |
| 05/21/2026 | $49.43 | $49.65 (0.45%) | $50.00 | $49.01 | 1.49 M | $12.83 B |
| 05/20/2026 | $49.00 | $49.90 (1.84%) | $50.20 | $48.88 | 2.41 M | $12.89 B |
| 05/19/2026 | $49.47 | $48.67 (-1.62%) | $49.70 | $48.21 | 2.84 M | $12.57 B |
| 05/18/2026 | $50.32 | $49.84 (-0.95%) | $50.53 | $49.44 | 2.60 M | $12.88 B |
| 05/15/2026 | $51.09 | $50.13 (-1.88%) | $51.31 | $49.59 | 2.07 M | $12.95 B |
| 05/14/2026 | $51.49 | $51.10 (-0.76%) | $51.63 | $50.28 | 2.42 M | $13.20 B |
| 05/13/2026 | $49.82 | $51.29 (2.95%) | $51.48 | $49.62 | 3.24 M | $13.25 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 | $11.49 B |
| 04/29/2026 | $44.58 | $44.69 (0.25%) | $45.19 | $44.10 | 1.86 M | $11.54 B |
| 04/28/2026 | $44.72 | $44.93 (0.47%) | $45.54 | $44.72 | 1.98 M | $11.61 B |
| 04/27/2026 | $44.89 | $44.65 (-0.53%) | $45.82 | $44.61 | 2.10 M | $11.53 B |
| 04/24/2026 | $46.29 | $44.94 (-2.92%) | $46.65 | $44.54 | 2.34 M | $11.61 B |
| 04/23/2026 | $46.70 | $46.05 (-1.39%) | $47.27 | $45.68 | 2.42 M | $11.90 B |
| 04/22/2026 | $46.33 | $46.85 (1.12%) | $47.47 | $45.72 | 3.53 M | $12.10 B |
| 04/21/2026 | $44.18 | $45.89 (3.87%) | $46.00 | $44.13 | 3.50 M | $11.85 B |
| 04/20/2026 | $44.99 | $43.61 (-3.07%) | $45.25 | $43.53 | 2.05 M | $11.27 B |
| 04/17/2026 | $45.00 | $44.89 (-0.24%) | $45.43 | $44.62 | 2.50 M | $11.60 B |
| 04/16/2026 | $44.13 | $44.38 (0.57%) | $44.69 | $43.97 | 2.07 M | $11.46 B |
| 04/15/2026 | $45.95 | $44.28 (-3.63%) | $46.10 | $44.00 | 2.19 M | $11.44 B |
| 04/14/2026 | $45.15 | $45.86 (1.57%) | $46.03 | $45.01 | 2.53 M | $11.85 B |
| 04/13/2026 | $44.09 | $44.96 (1.97%) | $45.00 | $43.75 | 2.22 M | $11.61 B |
| 04/10/2026 | $45.45 | $44.27 (-2.6%) | $45.45 | $43.91 | 2.95 M | $11.44 B |
| 04/09/2026 | $44.00 | $45.41 (3.2%) | $45.56 | $43.82 | 1.81 M | $11.73 B |
| 04/08/2026 | $44.60 | $44.20 (-0.9%) | $44.72 | $43.92 | 2.63 M | $11.42 B |
| 04/07/2026 | $43.95 | $43.99 (0.09%) | $44.45 | $43.75 | 2.39 M | $11.36 B |
| 04/06/2026 | $43.65 | $43.98 (0.76%) | $44.16 | $43.55 | 1.72 M | $11.36 B |
| 04/02/2026 | $43.74 | $43.88 (0.32%) | $43.91 | $43.32 | 1.66 M | $11.34 B |
| 04/01/2026 | $43.04 | $44.04 (2.32%) | $44.19 | $42.50 | 1.87 M | $11.38 B |
| 03/31/2026 | $42.61 | $42.89 (0.66%) | $43.17 | $42.42 | 1.93 M | $11.08 B |
| 03/30/2026 | $41.82 | $41.95 (0.31%) | $42.25 | $41.57 | 2.10 M | $10.84 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.
