NasdaqGS - Delayed Quote USD

Exelixis, Inc. (EXEL)

Compare
35.61 +0.78 (+2.24%)
At close: 4:00 PM EST
35.74 +0.13 (+0.37%)
After hours: 4:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 34.83 35.69 34.76 35.61 35.61 1,682,223
Nov 21, 2024 34.75 35.00 34.40 34.83 34.83 1,414,300
Nov 20, 2024 34.57 34.81 34.25 34.65 34.65 1,787,900
Nov 19, 2024 34.20 34.59 33.82 34.41 34.41 2,207,700
Nov 18, 2024 34.15 34.63 34.06 34.52 34.52 1,803,100
Nov 15, 2024 34.98 35.14 34.06 34.45 34.45 2,867,800
Nov 14, 2024 35.19 35.52 34.98 35.05 35.05 2,980,600
Nov 13, 2024 36.02 36.37 35.10 35.19 35.19 2,011,000
Nov 12, 2024 36.34 36.49 35.81 35.85 35.85 1,666,900
Nov 11, 2024 36.32 36.48 36.10 36.19 36.19 1,914,600
Nov 8, 2024 35.90 36.60 35.85 36.25 36.25 2,227,200
Nov 7, 2024 35.38 36.17 35.26 35.80 35.80 1,764,500
Nov 6, 2024 35.30 35.84 34.97 35.51 35.51 2,519,700
Nov 5, 2024 34.08 35.15 34.08 34.77 34.77 2,754,700
Nov 4, 2024 34.12 34.65 33.76 34.29 34.29 2,604,400
Nov 1, 2024 33.44 34.45 33.34 34.12 34.12 4,537,100
Oct 31, 2024 32.40 33.60 32.30 33.20 33.20 4,421,900
Oct 30, 2024 31.40 33.32 31.18 32.44 32.44 6,738,000
Oct 29, 2024 28.48 28.98 28.30 28.73 28.73 2,807,700
Oct 28, 2024 28.17 28.57 28.05 28.50 28.50 2,048,800
Oct 25, 2024 28.34 28.34 27.86 27.87 27.87 1,015,600
Oct 24, 2024 28.34 28.79 28.00 28.11 28.11 1,173,800
Oct 23, 2024 28.81 28.81 28.29 28.32 28.32 1,387,300
Oct 22, 2024 28.59 29.03 28.38 28.83 28.83 1,709,200
Oct 21, 2024 28.95 29.09 28.39 28.66 28.66 2,059,700
Oct 18, 2024 29.06 29.13 28.54 28.90 28.90 2,461,100
Oct 17, 2024 29.51 29.75 28.88 29.06 29.06 3,124,600
Oct 16, 2024 28.70 29.60 28.31 29.35 29.35 3,320,600
Oct 15, 2024 26.30 28.99 26.06 28.50 28.50 8,475,500
Oct 14, 2024 26.23 26.37 26.11 26.24 26.24 824,700
Oct 11, 2024 25.76 26.36 25.76 26.23 26.23 1,106,600
Oct 10, 2024 25.32 25.73 25.17 25.71 25.71 1,722,100
Oct 9, 2024 25.37 25.75 25.25 25.43 25.43 1,347,100
Oct 8, 2024 26.34 26.35 25.37 25.39 25.39 1,634,200
Oct 7, 2024 26.66 26.66 26.27 26.31 26.31 739,500
Oct 4, 2024 26.27 26.73 26.25 26.66 26.66 979,700
Oct 3, 2024 26.52 26.90 26.16 26.24 26.24 1,230,000
Oct 2, 2024 26.24 26.52 25.86 26.50 26.50 1,422,400
Oct 1, 2024 25.98 26.40 25.87 26.30 26.30 1,297,600
Sep 30, 2024 25.95 26.31 25.73 25.95 25.95 1,275,100
Sep 27, 2024 26.26 26.37 25.93 25.96 25.96 1,375,500
Sep 26, 2024 26.10 26.38 25.96 26.24 26.24 1,575,400
Sep 25, 2024 26.25 26.40 25.99 26.06 26.06 1,496,600
Sep 24, 2024 26.40 26.67 26.20 26.28 26.28 1,293,100
Sep 23, 2024 26.50 26.59 26.17 26.36 26.36 1,785,600
Sep 20, 2024 26.80 26.80 26.10 26.42 26.42 5,849,500
Sep 19, 2024 26.90 27.10 26.65 26.83 26.83 2,440,600
Sep 18, 2024 27.66 27.73 26.56 26.82 26.82 1,707,000
Sep 17, 2024 27.36 27.83 27.31 27.60 27.60 2,017,900
Sep 16, 2024 26.58 27.50 26.54 27.47 27.47 1,993,800
Sep 13, 2024 26.34 26.50 26.19 26.46 26.46 1,365,700
Sep 12, 2024 26.63 26.63 26.17 26.31 26.31 1,178,600
Sep 11, 2024 26.21 26.75 26.20 26.63 26.63 1,521,100
Sep 10, 2024 25.55 26.35 25.55 26.31 26.31 1,891,200
Sep 9, 2024 25.15 25.61 25.12 25.51 25.51 1,533,200
Sep 6, 2024 25.68 25.69 25.12 25.15 25.15 1,355,100
Sep 5, 2024 25.61 25.77 25.30 25.57 25.57 1,167,900
Sep 4, 2024 25.67 25.67 25.35 25.61 25.61 1,660,000
Sep 3, 2024 25.87 26.39 25.77 25.83 25.83 1,315,500
Aug 30, 2024 25.98 26.08 25.72 26.03 26.03 1,923,900
Aug 29, 2024 25.85 26.27 25.79 26.02 26.02 1,308,700
Aug 28, 2024 25.75 25.85 25.56 25.82 25.82 1,179,300
Aug 27, 2024 25.75 25.76 25.39 25.73 25.73 1,019,700
Aug 26, 2024 25.87 25.94 25.68 25.73 25.73 1,332,900
Aug 23, 2024 25.90 26.04 25.70 25.88 25.88 1,090,300
Aug 22, 2024 26.37 26.39 25.69 25.78 25.78 1,832,000
Aug 21, 2024 26.50 26.89 26.19 26.33 26.33 1,608,200
Aug 20, 2024 26.59 26.62 26.35 26.48 26.48 1,310,700
Aug 19, 2024 26.40 27.02 26.36 26.59 26.59 2,409,100
Aug 16, 2024 26.26 26.50 26.11 26.35 26.35 2,554,400
Aug 15, 2024 26.36 26.52 26.04 26.31 26.31 1,421,300
Aug 14, 2024 26.70 26.82 26.22 26.30 26.30 1,829,000
Aug 13, 2024 26.84 27.11 26.37 26.70 26.70 2,534,700
Aug 12, 2024 27.10 27.27 26.74 26.93 26.93 2,325,800
Aug 9, 2024 27.10 27.53 26.85 26.97 26.97 2,911,900
Aug 8, 2024 26.57 27.18 26.53 27.17 27.17 4,147,600
Aug 7, 2024 25.00 27.09 24.26 26.52 26.52 7,280,100
Aug 6, 2024 23.50 23.86 23.21 23.45 23.45 1,784,500
Aug 5, 2024 23.50 23.87 23.26 23.52 23.52 2,235,600
Aug 2, 2024 23.91 24.31 23.74 24.17 24.17 1,996,800
Aug 1, 2024 23.51 24.37 23.34 24.22 24.22 2,190,600
Jul 31, 2024 23.35 23.64 23.13 23.45 23.45 1,506,200
Jul 30, 2024 23.16 23.39 23.00 23.27 23.27 1,076,400
Jul 29, 2024 23.34 23.45 22.96 23.11 23.11 1,500,700
Jul 26, 2024 23.09 23.50 22.80 23.39 23.39 1,693,600
Jul 25, 2024 22.42 22.99 22.36 22.96 22.96 1,927,700
Jul 24, 2024 22.39 22.55 22.20 22.35 22.35 1,001,500
Jul 23, 2024 22.62 22.75 22.44 22.46 22.46 1,102,400
Jul 22, 2024 22.65 22.75 22.44 22.60 22.60 1,264,400
Jul 19, 2024 22.57 22.75 22.53 22.60 22.60 1,351,400
Jul 18, 2024 22.45 22.69 22.36 22.56 22.56 1,167,600
Jul 17, 2024 22.76 22.85 22.35 22.51 22.51 1,609,000
Jul 16, 2024 22.65 22.94 22.61 22.76 22.76 1,329,900
Jul 15, 2024 22.44 22.66 22.35 22.55 22.55 1,015,300
Jul 12, 2024 22.60 22.75 22.38 22.40 22.40 1,189,800
Jul 11, 2024 22.26 22.72 22.13 22.55 22.55 1,267,800
Jul 10, 2024 22.15 22.31 21.99 22.05 22.05 1,172,000
Jul 9, 2024 22.03 22.15 21.86 22.15 22.15 1,412,600
Jul 8, 2024 22.16 22.40 22.04 22.09 22.09 1,555,100
Jul 5, 2024 21.96 22.17 21.87 22.10 22.10 630,400
Jul 3, 2024 22.16 22.22 21.82 21.96 21.96 731,900
Jul 2, 2024 22.18 22.26 22.05 22.15 22.15 917,800
Jul 1, 2024 22.42 22.73 22.23 22.25 22.25 1,335,400
Jun 28, 2024 22.55 22.58 22.33 22.47 22.47 2,860,600
Jun 27, 2024 22.47 22.59 22.34 22.53 22.53 1,569,000
Jun 26, 2024 22.21 22.48 22.12 22.38 22.38 1,335,000
Jun 25, 2024 22.36 22.44 22.10 22.26 22.26 1,747,500
Jun 24, 2024 22.21 22.55 22.19 22.32 22.32 1,676,000
Jun 21, 2024 21.88 22.23 21.84 22.20 22.20 5,752,200
Jun 20, 2024 21.44 21.82 21.36 21.73 21.73 1,518,500
Jun 18, 2024 21.77 21.88 21.48 21.56 21.56 1,682,400
Jun 17, 2024 21.63 21.80 21.56 21.78 21.78 968,100
Jun 14, 2024 21.86 21.88 21.63 21.74 21.74 1,152,900
Jun 13, 2024 22.00 22.05 21.54 21.96 21.96 1,110,600
Jun 12, 2024 22.14 22.21 21.84 22.06 22.06 1,347,000
Jun 11, 2024 22.03 22.10 21.90 22.03 22.03 1,350,900
Jun 10, 2024 21.73 22.18 21.54 22.13 22.13 1,476,000
Jun 7, 2024 22.16 22.17 21.86 21.88 21.88 1,303,500
Jun 6, 2024 21.87 22.24 21.74 22.18 22.18 1,393,100
Jun 5, 2024 21.72 21.99 21.57 21.96 21.96 1,384,500
Jun 4, 2024 21.99 22.16 21.68 21.74 21.74 1,506,400
Jun 3, 2024 21.59 22.31 21.57 21.93 21.93 2,025,200
May 31, 2024 21.37 21.73 21.18 21.69 21.69 3,013,000
May 30, 2024 20.53 20.89 20.40 20.78 20.78 1,996,600
May 29, 2024 20.31 20.60 20.14 20.49 20.49 1,870,600
May 28, 2024 20.43 20.63 20.18 20.34 20.34 1,641,800
May 24, 2024 20.48 20.70 20.43 20.57 20.57 1,704,000
May 23, 2024 21.03 21.05 20.23 20.41 20.41 1,795,600
May 22, 2024 20.98 21.33 20.94 21.00 21.00 1,528,600
May 21, 2024 21.01 21.19 20.89 21.02 21.02 1,773,900
May 20, 2024 20.99 21.21 20.87 21.06 21.06 1,791,200
May 17, 2024 21.21 21.21 20.76 20.91 20.91 1,548,200
May 16, 2024 21.05 21.27 20.87 21.23 21.23 2,004,900
May 15, 2024 21.12 21.38 21.09 21.12 21.12 1,833,900
May 14, 2024 21.28 21.38 20.78 20.99 20.99 2,123,300
May 13, 2024 21.37 21.59 21.13 21.27 21.27 1,988,600
May 10, 2024 21.70 21.93 21.35 21.37 21.37 1,688,000
May 9, 2024 21.62 21.79 21.55 21.76 21.76 1,421,000
May 8, 2024 22.23 22.23 21.57 21.59 21.59 2,209,900
May 7, 2024 22.00 22.41 21.97 22.15 22.15 2,595,700
May 6, 2024 22.00 22.30 21.80 21.90 21.90 2,158,500
May 3, 2024 22.21 22.47 21.73 21.90 21.90 2,475,500
May 2, 2024 21.99 22.20 21.51 22.12 22.12 3,207,600
May 1, 2024 21.64 22.24 20.69 21.93 21.93 7,471,900
Apr 30, 2024 23.71 23.73 23.44 23.46 23.46 2,267,900
Apr 29, 2024 23.79 23.89 23.60 23.73 23.73 1,559,100
Apr 26, 2024 23.50 23.76 23.36 23.70 23.70 1,560,800
Apr 25, 2024 23.68 23.74 23.36 23.53 23.53 1,429,800
Apr 24, 2024 23.20 23.78 23.19 23.71 23.71 1,634,800
Apr 23, 2024 23.02 23.47 23.00 23.29 23.29 1,917,600
Apr 22, 2024 22.61 23.06 22.59 22.87 22.87 1,535,600
Apr 19, 2024 22.47 22.71 22.23 22.52 22.52 2,329,700
Apr 18, 2024 23.00 23.23 22.46 22.49 22.49 2,610,300
Apr 17, 2024 22.90 23.29 22.82 22.87 22.87 2,795,400
Apr 16, 2024 22.60 23.08 22.53 22.82 22.82 1,693,800
Apr 15, 2024 22.93 23.07 22.64 22.70 22.70 1,783,800
Apr 12, 2024 22.70 23.05 22.63 22.81 22.81 1,943,100
Apr 11, 2024 23.37 23.39 22.42 22.65 22.65 2,357,400
Apr 10, 2024 23.57 23.80 23.38 23.68 23.68 1,477,300
Apr 9, 2024 23.33 23.75 23.29 23.72 23.72 1,294,100
Apr 8, 2024 23.02 23.43 22.85 23.35 23.35 1,677,300
Apr 5, 2024 23.42 23.45 23.08 23.14 23.14 1,942,200
Apr 4, 2024 23.85 23.96 23.38 23.49 23.49 2,293,500
Apr 3, 2024 23.34 23.84 23.34 23.69 23.69 1,782,200
Apr 2, 2024 23.53 23.59 23.24 23.34 23.34 2,349,000
Apr 1, 2024 23.57 23.71 23.22 23.68 23.68 2,017,400
Mar 28, 2024 23.93 23.98 22.70 23.73 23.73 2,953,500
Mar 27, 2024 23.78 23.90 23.66 23.86 23.86 1,615,500
Mar 26, 2024 23.70 23.80 23.58 23.61 23.61 1,879,800
Mar 25, 2024 23.75 23.93 23.65 23.70 23.70 2,258,000
Mar 22, 2024 24.02 24.05 23.77 23.78 23.78 1,933,600
Mar 21, 2024 23.82 24.07 23.56 23.92 23.92 2,685,900
Mar 20, 2024 23.41 23.73 23.28 23.71 23.71 2,231,800
Mar 19, 2024 23.19 23.51 23.18 23.47 23.47 2,407,700
Mar 18, 2024 23.14 23.42 23.06 23.17 23.17 2,385,600
Mar 15, 2024 22.62 23.02 22.55 22.98 22.98 4,872,400
Mar 14, 2024 23.02 23.10 22.40 22.61 22.61 2,471,500
Mar 13, 2024 22.77 23.19 22.77 23.07 23.07 2,642,600
Mar 12, 2024 22.42 22.71 22.32 22.69 22.69 2,492,900
Mar 11, 2024 22.34 22.59 22.24 22.46 22.46 2,164,200
Mar 8, 2024 22.12 22.38 22.05 22.21 22.21 1,342,900
Mar 7, 2024 22.49 22.51 22.08 22.09 22.09 2,357,800
Mar 6, 2024 22.33 22.54 22.31 22.38 22.38 1,879,000
Mar 5, 2024 22.57 22.81 22.24 22.26 22.26 2,457,000
Mar 4, 2024 22.48 22.66 22.23 22.55 22.55 2,375,000
Mar 1, 2024 22.01 22.63 22.01 22.24 22.24 3,445,500
Feb 29, 2024 22.08 22.25 21.87 21.90 21.90 3,441,500
Feb 28, 2024 21.64 22.04 21.49 21.91 21.91 2,586,300
Feb 27, 2024 21.97 22.03 21.61 21.71 21.71 2,764,800
Feb 26, 2024 21.49 21.99 21.49 21.96 21.96 2,255,000
Feb 23, 2024 21.29 21.78 21.14 21.53 21.53 2,797,300
Feb 22, 2024 20.72 20.88 20.49 20.71 20.71 1,808,900
Feb 21, 2024 20.59 20.78 20.57 20.72 20.72 1,977,700
Feb 20, 2024 20.45 20.81 20.43 20.63 20.63 2,089,200
Feb 16, 2024 20.56 20.84 20.38 20.48 20.48 2,415,300
Feb 15, 2024 20.52 20.93 20.43 20.59 20.59 2,437,000
Feb 14, 2024 20.27 20.58 20.21 20.39 20.39 2,114,000
Feb 13, 2024 20.30 20.70 20.15 20.23 20.23 2,593,800
Feb 12, 2024 20.24 20.45 20.02 20.39 20.39 3,517,500
Feb 9, 2024 20.30 20.42 20.11 20.22 20.22 2,423,700
Feb 8, 2024 20.18 20.69 20.11 20.17 20.17 3,078,800
Feb 7, 2024 21.09 21.23 20.15 20.18 20.18 3,376,200
Feb 6, 2024 21.36 21.90 21.36 21.83 21.83 1,910,800
Feb 5, 2024 21.29 21.54 21.18 21.40 21.40 1,183,600
Feb 2, 2024 21.75 21.75 21.36 21.49 21.49 1,208,500
Feb 1, 2024 21.75 21.88 21.54 21.75 21.75 1,472,400
Jan 31, 2024 21.93 22.05 21.74 21.76 21.76 1,516,800
Jan 30, 2024 21.97 22.01 21.73 21.89 21.89 2,816,900
Jan 29, 2024 21.89 22.02 21.82 21.89 21.89 1,473,200
Jan 26, 2024 22.30 22.37 22.04 22.12 22.12 1,159,500
Jan 25, 2024 22.14 22.45 21.85 22.09 22.09 3,017,600
Jan 24, 2024 22.61 22.70 22.06 22.11 22.11 2,892,500
Jan 23, 2024 22.60 22.70 22.30 22.61 22.61 1,375,200
Jan 22, 2024 22.50 22.79 22.37 22.64 22.64 2,701,300
Jan 19, 2024 22.29 22.48 22.03 22.48 22.48 1,976,000
Jan 18, 2024 22.47 22.47 21.96 22.27 22.27 1,649,800
Jan 17, 2024 22.49 22.71 22.22 22.54 22.54 1,706,500
Jan 16, 2024 22.60 22.63 22.31 22.54 22.54 1,505,800
Jan 12, 2024 22.59 22.97 22.52 22.70 22.70 1,641,300
Jan 11, 2024 22.68 22.78 22.36 22.41 22.41 2,613,200
Jan 10, 2024 23.38 23.69 22.77 22.86 22.86 3,050,600
Jan 9, 2024 22.70 23.36 22.60 23.27 23.27 3,042,700
Jan 8, 2024 20.36 22.57 19.20 22.54 22.54 5,822,000
Jan 5, 2024 23.50 23.50 23.10 23.24 23.24 2,430,300
Jan 4, 2024 23.74 23.96 23.57 23.61 23.61 2,217,100
Jan 3, 2024 23.85 23.98 23.56 23.74 23.74 2,059,100
Jan 2, 2024 23.89 24.34 23.80 23.93 23.93 1,329,500
Dec 29, 2023 24.10 24.15 23.96 23.99 23.99 1,240,500
Dec 28, 2023 24.05 24.23 23.98 24.13 24.13 1,427,900
Dec 27, 2023 24.00 24.08 23.94 24.05 24.05 1,258,800
Dec 26, 2023 24.00 24.15 23.93 24.02 24.02 2,559,100
Dec 22, 2023 23.60 23.99 23.60 23.94 23.94 1,192,900
Dec 21, 2023 23.41 23.61 23.24 23.48 23.48 1,548,400
Dec 20, 2023 23.76 23.85 23.18 23.22 23.22 1,928,900
Dec 19, 2023 23.51 23.91 23.45 23.84 23.84 3,443,500
Dec 18, 2023 23.50 23.53 23.30 23.34 23.34 1,668,000
Dec 15, 2023 23.35 23.68 23.16 23.41 23.41 3,560,700
Dec 14, 2023 23.56 23.70 23.01 23.31 23.31 2,696,100
Dec 13, 2023 22.85 23.62 22.85 23.59 23.59 2,568,000
Dec 12, 2023 22.07 22.96 22.03 22.77 22.77 2,155,200
Dec 11, 2023 22.00 22.17 21.93 22.05 22.05 2,175,800
Dec 8, 2023 21.97 22.15 21.81 22.00 22.00 1,426,400
Dec 7, 2023 21.91 22.08 21.72 21.99 21.99 1,534,500
Dec 6, 2023 21.91 22.06 21.61 21.93 21.93 1,903,600
Dec 5, 2023 22.33 22.41 21.86 21.87 21.87 2,075,200
Dec 4, 2023 21.84 22.44 21.81 22.43 22.43 2,032,300
Dec 1, 2023 21.83 21.98 21.63 21.94 21.94 1,854,500
Nov 30, 2023 21.39 22.08 21.39 21.81 21.81 3,140,900
Nov 29, 2023 21.02 21.53 20.96 21.27 21.27 2,050,700
Nov 28, 2023 21.55 21.55 20.97 21.05 21.05 1,541,400
Nov 27, 2023 21.60 21.70 21.45 21.61 21.61 1,743,900
Nov 24, 2023 21.59 21.75 21.56 21.68 21.68 934,300

Related Tickers