EXEL
Exelixis (EXEL)
NASDAQ
$54.29+$0.21 (+0.39%)
Price as of Aug 21, 2026 7:44 PM EDT
  • $13.4B
    Market Cap
  • 39.99%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -3.64%
    Low Price$50.38
    High Price$56.70
  • 3 Months
    +8.92%
    Low Price$48.54
    High Price$57.10
  • 1 Year
    +39.99%
    Low Price$34.54
    High Price$57.10
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
53.74
54.68
53.70
54.08
+0.73%
1,949,764
08/20/2026
53.76
54.50
53.44
53.69
-1.29%
1,944,155
08/19/2026
53.46
54.58
53.10
54.39
+2.39%
2,503,640
08/18/2026
52.32
53.36
52.11
53.12
+1.53%
1,290,526
08/17/2026
51.25
52.70
50.81
52.32
+2.11%
2,372,576
08/14/2026
50.32
51.29
50.02
51.24
+1.24%
2,342,519
08/13/2026
50.54
51.14
49.97
50.61
+0.46%
1,948,740
08/12/2026
51.00
51.52
50.30
50.38
-1.85%
2,938,705
08/11/2026
52.87
53.49
51.14
51.33
-3.08%
2,038,685
08/10/2026
54.00
54.03
52.47
52.96
-2.05%
3,349,673
08/07/2026
52.69
54.14
52.17
54.07
+3.58%
3,550,012
08/06/2026
52.92
55.44
51.76
52.20
-7.94%
5,410,948
08/05/2026
56.27
56.95
55.57
56.70
+1.25%
4,202,047
08/05/2026
$0.91 Earnings
08/04/2026
55.06
56.47
54.26
56.00
+1.71%
2,729,948
08/03/2026
53.07
55.15
52.32
55.06
+3.83%
4,270,136
07/31/2026
55.76
56.18
52.79
53.03
-5.25%
3,025,407
07/30/2026
54.90
56.11
54.61
55.97
+1.16%
2,486,679
07/29/2026
56.45
56.59
55.14
55.33
-2.09%
1,882,640
07/28/2026
56.40
56.86
55.33
56.51
+1.25%
2,489,469
07/27/2026
55.81
56.74
55.69
55.81
+0.79%
2,316,906
07/24/2026
56.07
56.34
55.11
55.37
-0.50%
1,838,009
07/23/2026
54.58
55.71
54.20
55.65
+1.22%
1,659,664
07/22/2026
56.00
56.06
54.93
54.98
-2.03%
1,656,466
07/21/2026
55.66
56.44
55.05
56.12
+1.06%
1,820,120
07/20/2026
56.11
56.69
55.50
55.53
-0.70%
2,381,658
07/17/2026
55.00
56.10
54.75
55.92
+0.43%
2,555,561
07/16/2026
55.55
56.75
55.29
55.68
+0.23%
2,031,019
07/15/2026
55.32
55.93
54.39
55.55
-0.39%
1,895,909
07/14/2026
55.75
56.03
55.10
55.77
-0.48%
1,783,178
07/13/2026
56.24
56.47
55.08
56.04
-0.81%
2,844,304
07/10/2026
57.19
57.27
55.67
56.50
-1.05%
3,219,800
07/09/2026
56.02
57.42
56.02
57.10
+1.76%
2,511,852
07/08/2026
56.57
56.87
55.37
56.11
-1.70%
1,783,224
07/07/2026
56.16
57.57
55.80
57.08
+2.79%
3,334,609
07/06/2026
55.92
55.97
54.85
55.53
-0.57%
3,233,789
07/02/2026
54.43
56.21
54.10
55.85
+3.50%
2,364,108
07/01/2026
54.20
54.47
53.25
53.96
-0.83%
1,843,248
06/30/2026
54.63
54.88
54.00
54.41
+0.24%
2,599,395
06/29/2026
55.00
55.91
53.91
54.28
-0.89%
2,587,750
06/26/2026
53.45
55.15
53.08
54.77
+2.89%
6,931,468
06/25/2026
52.72
53.70
51.77
53.23
+0.68%
2,256,253
06/24/2026
51.88
53.09
51.70
52.87
+2.98%
2,931,626
06/23/2026
51.39
52.07
50.88
51.34
-0.02%
2,574,378
06/22/2026
52.00
52.95
50.80
51.35
-1.08%
3,504,387
06/18/2026
53.07
53.12
50.96
51.91
-1.01%
6,544,927
06/17/2026
52.10
53.00
51.55
52.44
+0.65%
2,016,149
06/16/2026
53.34
53.36
52.07
52.10
-1.70%
1,676,459
06/15/2026
53.30
53.35
52.03
53.00
-0.24%
2,025,466
06/12/2026
53.50
53.87
53.06
53.13
-0.69%
1,584,587
06/11/2026
52.66
53.93
52.49
53.50
+1.75%
1,823,114
06/10/2026
52.74
53.82
52.53
52.58
-0.77%
3,104,622
06/09/2026
52.53
53.28
52.01
52.99
+2.42%
1,774,751
06/08/2026
52.75
52.89
51.32
51.74
-1.82%
1,918,461
06/05/2026
52.44
52.98
52.21
52.70
+0.40%
2,161,997
06/04/2026
51.97
52.79
51.46
52.49
+1.72%
2,409,781
06/03/2026
48.62
51.63
48.10
51.60
+6.30%
2,978,011
06/02/2026
50.28
50.44
48.40
48.54
-3.46%
3,037,202
06/01/2026
50.87
50.94
49.70
50.28
-0.40%
2,447,429
05/29/2026
51.41
51.72
50.42
50.48
-1.89%
2,951,593
05/28/2026
50.04
52.96
50.00
51.45
+2.84%
3,572,252
05/27/2026
50.37
50.89
49.86
50.03
+0.10%
2,434,866
05/26/2026
50.55
50.71
49.51
49.98
-0.34%
2,104,267
05/22/2026
49.75
50.33
49.51
50.15
+1.01%
1,543,918
05/21/2026
49.43
50.00
49.01
49.65
-0.50%
1,487,780
05/20/2026
49.00
50.20
48.88
49.90
+2.53%
2,414,604
05/19/2026
49.47
49.70
48.21
48.67
-2.35%
2,843,822
05/18/2026
50.32
50.53
49.44
49.84
-0.58%
2,596,104
05/15/2026
51.09
51.31
49.59
50.13
-1.90%
2,069,205
05/14/2026
51.49
51.63
50.28
51.10
-0.37%
2,420,763
05/13/2026
49.82
51.48
49.62
51.29
+3.70%
3,241,148
05/12/2026
50.00
50.00
48.82
49.46
-0.50%
2,766,765
05/11/2026
48.26
50.48
48.20
49.71
+3.22%
3,831,186
05/08/2026
46.59
48.17
46.46
48.16
+4.22%
2,179,091
05/07/2026
48.45
48.70
45.65
46.21
-5.11%
3,519,429
05/06/2026
47.68
48.92
45.21
48.70
+9.64%
6,340,220
05/05/2026
44.45
45.21
44.13
44.42
+0.57%
3,563,501
05/05/2026
$0.87 Earnings
05/04/2026
43.51
44.32
43.50
44.17
+1.12%
3,144,925
05/01/2026
44.00
44.30
43.50
43.68
-1.75%
3,955,281
04/30/2026
45.06
45.42
44.23
44.46
-0.51%
2,153,269
04/29/2026
44.58
45.19
44.10
44.69
-0.53%
1,857,471
04/28/2026
44.72
45.54
44.72
44.93
+0.63%
1,984,935
04/27/2026
44.89
45.82
44.61
44.65
-0.65%
2,103,556
04/24/2026
46.29
46.65
44.54
44.94
-2.41%
2,342,964
04/23/2026
46.70
47.27
45.68
46.05
-1.71%
2,418,074
04/22/2026
46.33
47.47
45.72
46.85
+2.09%
3,533,587
04/21/2026
44.18
46.00
44.13
45.89
+5.23%
3,497,949
04/20/2026
44.99
45.25
43.53
43.61
-2.85%
2,045,473
04/17/2026
45.00
45.43
44.62
44.89
+1.15%
2,496,161
04/16/2026
44.13
44.69
43.97
44.38
+0.23%
2,069,847
04/15/2026
45.95
46.10
44.00
44.28
-3.45%
2,187,909
04/14/2026
45.15
46.03
45.01
45.86
+2.00%
2,533,407
04/13/2026
44.09
45.00
43.75
44.96
+1.56%
2,224,775
04/10/2026
45.45
45.45
43.91
44.27
-2.51%
2,945,426
04/09/2026
44.00
45.56
43.82
45.41
+2.74%
1,813,072
04/08/2026
44.60
44.72
43.92
44.20
+0.48%
2,629,277
04/07/2026
43.95
44.45
43.75
43.99
+0.02%
2,386,716
04/06/2026
43.65
44.16
43.55
43.98
+0.23%
1,723,204
04/02/2026
43.74
43.91
43.32
43.88
-0.36%
1,664,733