Exelixis, Inc. EXEL
69.00 USD -0.84 (-1.20%)
Regular-session close
69.00 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
68.70 Day range 69.94
40.74 52-week range 72.75
- YTD
- +57.43%
- 1 year
- +62.93%
EXEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.92 | 69.94 | 68.70 | 69.00 | -0.84 | -1.20% | 1,507,461 |
| Nov 12, 2026 | 70.70 | 70.94 | 69.67 | 69.84 | -0.86 | -1.22% | 1,626,173 |
| Nov 11, 2026 | 70.47 | 70.96 | 69.66 | 70.70 | +0.12 | +0.17% | 2,229,709 |
| Nov 10, 2026 | 71.56 | 72.14 | 69.74 | 70.58 | -1.16 | -1.62% | 3,630,980 |
| Nov 9, 2026 | 70.26 | 72.15 | 69.39 | 71.74 | +2.17 | +3.12% | 4,826,132 |
| Nov 6, 2026 | 68.35 | 70.32 | 68.01 | 69.57 | +0.86 | +1.25% | 2,003,600 |
| Nov 5, 2026 | 73.03 | 73.69 | 68.46 | 68.71 | -4.04 | -5.55% | 4,375,800 |
| Nov 4, 2026 | 73.18 | 73.41 | 71.31 | 72.75 | +0.44 | +0.61% | 3,014,100 |
| Nov 3, 2026 | 70.11 | 73.44 | 70.11 | 72.31 | +2.18 | +3.11% | 3,849,300 |
| Nov 2, 2026 | 69.53 | 72.01 | 69.15 | 70.13 | +0.74 | +1.07% | 5,590,400 |
| Oct 30, 2026 | 68.28 | 72.10 | 67.05 | 69.39 | +3.19 | +4.82% | 5,071,800 |
| Oct 29, 2026 | 66.93 | 67.52 | 65.06 | 66.20 | -0.08 | -0.12% | 2,838,700 |
| Oct 28, 2026 | 64.90 | 66.38 | 64.75 | 66.28 | +0.93 | +1.42% | 1,640,000 |
| Oct 27, 2026 | 64.70 | 65.48 | 64.39 | 65.35 | +0.24 | +0.37% | 1,431,200 |
| Oct 26, 2026 | 64.85 | 65.59 | 64.57 | 65.11 | +0.58 | +0.90% | 1,674,600 |
| Oct 23, 2026 | 65.15 | 65.20 | 63.91 | 64.53 | -0.78 | -1.19% | 2,066,200 |
| Oct 22, 2026 | 64.74 | 65.50 | 64.33 | 65.31 | +0.73 | +1.13% | 1,709,200 |
| Oct 21, 2026 | 64.12 | 64.78 | 64.11 | 64.58 | +0.19 | +0.30% | 1,494,300 |
| Oct 20, 2026 | 63.01 | 64.42 | 62.85 | 64.39 | +1.71 | +2.73% | 2,135,800 |
| Oct 19, 2026 | 61.84 | 62.81 | 61.67 | 62.68 | +0.45 | +0.72% | 1,933,300 |
| Oct 16, 2026 | 62.98 | 63.39 | 61.74 | 62.23 | -0.60 | -0.95% | 2,637,300 |
| Oct 15, 2026 | 61.69 | 63.31 | 61.28 | 62.83 | +1.84 | +3.02% | 2,773,800 |
| Oct 14, 2026 | 59.92 | 61.18 | 59.56 | 60.99 | +1.48 | +2.49% | 2,752,800 |
| Oct 13, 2026 | 60.00 | 60.00 | 58.59 | 59.51 | -0.31 | -0.52% | 2,624,700 |
| Oct 12, 2026 | 60.48 | 61.66 | 59.80 | 59.82 | -0.04 | -0.07% | 3,128,800 |
| Oct 9, 2026 | 59.00 | 60.83 | 59.00 | 59.86 | +0.84 | +1.42% | 2,665,500 |
| Oct 8, 2026 | 58.07 | 60.08 | 57.91 | 59.02 | +0.58 | +0.99% | 2,685,000 |
| Oct 7, 2026 | 58.47 | 59.27 | 57.88 | 58.44 | +0.11 | +0.19% | 2,374,800 |
| Oct 6, 2026 | 58.85 | 59.00 | 57.02 | 58.33 | -0.52 | -0.88% | 2,031,700 |
| Oct 5, 2026 | 58.36 | 59.79 | 57.82 | 58.85 | +0.46 | +0.79% | 2,580,700 |
| Oct 2, 2026 | 58.11 | 58.97 | 57.94 | 58.39 | +0.45 | +0.78% | 1,969,300 |
| Oct 1, 2026 | 58.54 | 59.28 | 57.76 | 57.94 | -0.47 | -0.80% | 1,369,400 |
| Sep 30, 2026 | 58.90 | 61.14 | 58.40 | 58.41 | -0.24 | -0.41% | 3,064,300 |
| Sep 29, 2026 | 58.06 | 59.13 | 57.53 | 58.65 | +0.28 | +0.48% | 2,244,200 |
| Sep 28, 2026 | 57.97 | 58.66 | 57.51 | 58.37 | +0.21 | +0.36% | 1,278,700 |
| Sep 25, 2026 | 58.25 | 58.62 | 57.63 | 58.16 | +0.21 | +0.36% | 1,989,500 |
| Sep 24, 2026 | 56.70 | 57.99 | 56.58 | 57.95 | +1.22 | +2.15% | 1,925,800 |
| Sep 23, 2026 | 58.22 | 58.66 | 56.26 | 56.73 | -1.42 | -2.44% | 1,431,500 |
| Sep 22, 2026 | 57.65 | 59.09 | 57.33 | 58.15 | +0.93 | +1.63% | 1,860,200 |
| Sep 21, 2026 | 58.61 | 58.81 | 56.90 | 57.22 | -1.14 | -1.95% | 2,102,300 |
| Sep 18, 2026 | 58.29 | 59.15 | 57.90 | 58.36 | -0.13 | -0.22% | 5,243,300 |
| Sep 17, 2026 | 57.23 | 58.52 | 57.23 | 58.49 | +1.71 | +3.01% | 1,785,600 |
| Sep 16, 2026 | 57.04 | 57.78 | 56.33 | 56.78 | -0.12 | -0.21% | 1,879,600 |
| Sep 15, 2026 | 55.93 | 56.97 | 54.95 | 56.90 | +0.69 | +1.23% | 1,980,400 |
| Sep 14, 2026 | 56.44 | 57.07 | 55.91 | 56.21 | +0.09 | +0.16% | 1,739,400 |
| Sep 11, 2026 | 56.76 | 57.43 | 54.55 | 56.12 | -1.31 | -2.28% | 2,916,900 |
| Sep 10, 2026 | 58.33 | 58.33 | 57.23 | 57.43 | -0.90 | -1.54% | 1,789,500 |
| Sep 9, 2026 | 57.60 | 58.36 | 56.95 | 58.33 | +0.66 | +1.14% | 1,770,200 |
| Sep 8, 2026 | 58.97 | 59.41 | 57.55 | 57.67 | -1.34 | -2.27% | 2,538,900 |
| Sep 4, 2026 | 58.50 | 59.26 | 58.46 | 59.01 | -0.12 | -0.20% | 1,581,000 |
| Sep 3, 2026 | 58.75 | 59.72 | 58.20 | 59.13 | +0.60 | +1.03% | 2,141,400 |
| Sep 2, 2026 | 57.21 | 59.11 | 56.70 | 58.53 | +1.64 | +2.88% | 2,851,100 |
| Sep 1, 2026 | 54.75 | 56.97 | 54.75 | 56.89 | +2.25 | +4.12% | 2,413,100 |
| Aug 31, 2026 | 54.10 | 55.02 | 53.43 | 54.64 | +0.19 | +0.35% | 2,246,300 |
| Aug 28, 2026 | 55.14 | 55.25 | 54.12 | 54.45 | -0.81 | -1.47% | 1,486,400 |
| Aug 27, 2026 | 55.76 | 56.08 | 54.83 | 55.26 | -0.84 | -1.50% | 1,489,700 |
| Aug 26, 2026 | 56.54 | 56.90 | 56.06 | 56.10 | -0.62 | -1.09% | 1,816,700 |
| Aug 25, 2026 | 54.95 | 56.74 | 54.95 | 56.72 | +2.17 | +3.98% | 2,024,300 |
| Aug 24, 2026 | 53.89 | 54.79 | 53.39 | 54.55 | +0.47 | +0.87% | 2,422,900 |
| Aug 21, 2026 | 53.74 | 54.68 | 53.70 | 54.08 | +0.39 | +0.73% | 1,949,700 |
| Aug 20, 2026 | 53.76 | 54.50 | 53.44 | 53.69 | -0.70 | -1.29% | 1,950,600 |
| Aug 19, 2026 | 53.46 | 54.58 | 53.10 | 54.39 | +1.27 | +2.39% | 2,503,600 |
| Aug 18, 2026 | 52.32 | 53.36 | 52.11 | 53.12 | +0.80 | +1.53% | 1,290,400 |
| Aug 17, 2026 | 51.25 | 52.70 | 50.81 | 52.32 | +1.08 | +2.11% | 2,372,600 |
| Aug 14, 2026 | 50.32 | 51.29 | 50.02 | 51.24 | +0.63 | +1.24% | 2,342,400 |
65 days, newest first. Daily bars as drawn on the EXEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.