Exelixis, Inc. Historical Data

EXEL
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 15.84
-0.97%
$ -- $ 32
Sep 19 $ 16.9
-1.46%
$ -- $ 203
Sep 12 $ 17.15
-4.19%
$ 35.92 billion $ 956
Sep 5 $ 17.9
+1.27%
$ -- $ 232
Aug 29 $ 17.77
-1.14%
$ 35.53 billion $ 89
Aug 8 $ 19.11
-4.31%
$ 38.21 billion $ 233
Jun 20 $ 22.15
+15.22%
$ 44.29 billion $ 65,246
Jun 6 $ 19.13
-1.16%
$ 38.26 billion $ 58
May 23 $ 17.82
+0.34%
$ 35.64 billion $ 36
May 16 $ 17.76
-6.72%
$ 35.52 billion $ 2,195
May 9 $ 20.02
-3.94%
$ 40.03 billion $ 237
May 2 $ 21.48
-5.64%
$ 42.96 billion $ 4,666
Apr 25 $ 22.73
+1.38%
$ 45.45 billion $ 91
Apr 18 $ 22.41
+0.34%
$ 44.83 billion $ 134
Apr 4 $ 22.79
-0.76%
$ 45.57 billion $ 46
Mar 28 $ 22.99
+2.63%
$ 45.98 billion $ 270
Mar 21 $ 21.59
+0.98%
$ 43.19 billion $ 43
Mar 14 $ 21.38
+6.08%
$ 42.77 billion $ 845
Mar 7 $ 20.98
+1.52%
$ 41.97 billion $ 1,080
Feb 21 $ 20.19
+3.20%
$ 40.37 billion $ 1,516
Feb 14 $ 19.56
+4.38%
$ 39.12 billion $ 1,427
Feb 7 $ 18.74
-3.72%
$ 37.48 billion $ 95
Jan 24 $ 17.39
-2.82%
$ 34.78 billion $ 587
Jan 17 $ 17.34
+0.32%
$ 34.68 billion $ 34
Jan 10 $ 17.77
-5.15%
$ 35.55 billion $ 787
Jan 3 $ 18.74
-1.88%
$ 37.48 billion $ 2,782
Dec 27 $ 19.24
-0.23%
$ 38.48 billion $ 268
Dec 20 $ 19.29
+3.54%
$ 38.57 billion $ 95
Dec 13 $ 18.18
+9.12%
$ 36.36 billion $ 727
Dec 6 $ 16.66
+5.18%
$ 33.32 billion $ 741
Nov 29 $ 15.84
-7.85%
$ 31.68 billion $ 3,347
Nov 22 $ 17.32
+0.00%
$ 34.64 billion $ 86
Nov 15 $ 17.68
-0.31%
$ 35.35 billion $ 471
Nov 8 $ 17.87
-7.41%
$ 35.74 billion $ 702
Nov 1 $ 19.3
-10.69%
$ 38.6 billion $ 1,536
Oct 25 $ 21.49
+0.70%
$ 42.98 billion $ 43
Oct 18 $ 21.76
+0.00%
$ 43.52 billion $ 21
Oct 11 $ 21.76
+0.97%
$ 43.52 billion $ 1,261
Oct 4 $ 21.55
+3.86%
$ 43.1 billion $ 171
Sep 27 $ 20.63
+0.54%
$ 41.26 billion $ 41
Sep 13 $ 20.04
+0.70%
$ 40.08 billion $ 344
Sep 6 $ 19.9
+2.47%
$ 39.8 billion $ 3,182
Aug 30 $ 19.38
+0.00%
$ 38.76 billion $ 19
Aug 23 $ 19.38
+4.36%
$ 38.76 billion $ 1,133
Aug 16 $ 18.27
+0.27%
$ 36.54 billion $ 12,605
Aug 9 $ 18.22
+6.12%
$ 36.44 billion $ 7,768
Aug 2 $ 17.24
+2.86%
$ 34.48 billion $ 1,833
Jul 26 $ 16.77
+0.55%
$ 33.53 billion $ 5,778
Jul 19 $ 16.66
+0.94%
$ 33.33 billion $ 2,633
Jul 12 $ 16.66
-7.05%
$ 3.42 million $ 8,018
Download