Exelixis, Inc. Historical Data

EXEL Page 6
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $ 24.88
+1.13%
$ 5.11 million $ 622
Apr 29, 2021 $ 24.61
+0.28%
$ 5.05 million $ 615
Apr 28, 2021 $ 24.18
-1.74%
$ 4.96 million $ 242
Apr 27, 2021 $ 24.6
-1.48%
$ 5.05 million $ 246
Apr 26, 2021 $ 24.97
+1.35%
$ 5.13 million $ 250
Apr 25, 2021 $ 24.63
+0.02%
$ 5.06 million $ 49
Apr 24, 2021 $ 24.63
-0.04%
$ 5.05 million $ 49
Apr 23, 2021 $ 24.63
-0.83%
$ 5.06 million $ 49
Apr 16, 2021 $ 23.49
-1.49%
$ 4.82 million $ 70
Apr 15, 2021 $ 23.84
-0.46%
$ 4.89 million $ 548
Apr 14, 2021 $ 23.94
+2.62%
$ 4.91 million $ 479
Apr 13, 2021 $ 23.32
+1.65%
$ 4.79 million $ 210
Apr 12, 2021 $ 22.95
-0.27%
$ 4.71 million $ 23
Apr 9, 2021 $ 22.97
-1.16%
$ 4.71 million $ 23
Apr 8, 2021 $ 23.23
-1.31%
$ 4.77 million $ 23
Apr 7, 2021 $ 23.53
+1.36%
$ 4.83 million $ 188
Apr 6, 2021 $ 23.22
-0.71%
$ 4.77 million $ 186
Apr 5, 2021 $ 23.37
+1.80%
$ 4.8 million $ 164
Mar 29, 2021 $ 22.6
+0.10%
$ 4.64 million $ 452
Mar 28, 2021 $ 22.58
+0.02%
$ 4.63 million $ 452
Mar 27, 2021 $ 22.58
-0.05%
$ 4.63 million $ 452
Mar 26, 2021 $ 22.58
+2.76%
$ 4.64 million $ 452
Mar 25, 2021 $ 21.98
+3.49%
$ 4.51 million $ 22
Mar 23, 2021 $ 23.15
-1.51%
$ 4.75 million $ 69
Mar 22, 2021 $ 23.5
-0.70%
$ 4.82 million $ 71
Mar 18, 2021 $ 23.16
+2.26%
$ 4.75 million $ 23
Mar 16, 2021 $ 23.58
-1.97%
$ 4.84 million $ 47
Mar 15, 2021 $ 24.06
+3.94%
$ 4.94 million $ 3,705
Mar 14, 2021 $ 23.17
-0.10%
$ 4.76 million $ 116
Mar 13, 2021 $ 23.2
+0.02%
$ 4.76 million $ 116
Mar 12, 2021 $ 23.2
+1.35%
$ 4.76 million $ 116
Mar 10, 2021 $ 22.21
+0.38%
$ 4.56 million $ 44
Mar 9, 2021 $ 22.12
-2.98%
$ 4.54 million $ 44
Mar 8, 2021 $ 22.43
+1.14%
$ 4.6 million $ 987
Mar 7, 2021 $ 22.19
-0.03%
$ 4.55 million $ 976
Mar 6, 2021 $ 22.2
+0.03%
$ 4.56 million $ 977
Mar 5, 2021 $ 22.2
+4.65%
$ 4.56 million $ 977
Mar 4, 2021 $ 21.22
-0.21%
$ 4.36 million $ 212
Mar 3, 2021 $ 21.27
-3.13%
$ 4.37 million $ 362
Mar 2, 2021 $ 21.96
-0.88%
$ 4.51 million $ 747
Mar 1, 2021 $ 22.16
+2.37%
$ 4.55 million $ 155
Feb 28, 2021 $ 21.64
+0.07%
$ 4.44 million $ 151
Feb 27, 2021 $ 21.64
-0.06%
$ 4.44 million $ 151
Feb 26, 2021 $ 21.64
+0.00%
$ 4.44 million $ 151
Feb 25, 2021 $ 22.32
-1.15%
$ 4.58 million $ 22
Feb 24, 2021 $ 22.57
+1.59%
$ 4.63 million $ 68
Feb 23, 2021 $ 22.18
+1.12%
$ 4.55 million $ 1,087
Feb 22, 2021 $ 21.93
-0.68%
$ 4.5 million $ 154
Feb 21, 2021 $ 22.08
+0.04%
$ 4.53 million $ 552
Feb 20, 2021 $ 22.07
-0.07%
$ 4.53 million $ 552