EXEL
Exelixis (EXEL)
NASDAQ
$58.40+$0.46 (+0.79%)
Price as of Oct 02, 2026 4:21 PM EDT
  • $14.4B
    Market Cap
  • 40.12%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +1.85%
    Low Price$56.12
    High Price$59.13
  • 3 Months
    +7.38%
    Low Price$50.38
    High Price$59.13
  • 1 Year
    +40.12%
    Low Price$34.54
    High Price$59.13
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
58.54
59.28
57.76
57.94
-0.80%
1,369,460
09/30/2026
58.90
61.14
58.40
58.41
-0.41%
3,065,021
09/29/2026
58.06
59.13
57.53
58.65
+0.48%
2,244,178
09/28/2026
57.97
58.66
57.51
58.37
+0.36%
1,277,531
09/25/2026
58.25
58.62
57.63
58.16
+0.36%
1,989,681
09/24/2026
56.70
57.99
56.58
57.95
+2.15%
1,925,760
09/23/2026
58.22
58.66
56.26
56.73
-2.44%
1,431,534
09/22/2026
57.65
59.09
57.33
58.15
+1.63%
1,860,283
09/21/2026
58.61
58.81
56.90
57.22
-1.95%
2,102,581
09/18/2026
58.29
59.15
57.90
58.36
-0.22%
5,243,436
09/17/2026
57.23
58.52
57.23
58.49
+3.01%
1,785,586
09/16/2026
57.04
57.78
56.33
56.78
-0.21%
1,879,641
09/15/2026
55.93
56.97
54.95
56.90
+1.23%
1,980,427
09/14/2026
56.44
57.07
55.91
56.21
+0.16%
1,735,388
09/11/2026
56.76
57.43
54.55
56.12
-2.28%
2,916,863
09/10/2026
58.33
58.33
57.23
57.43
-1.54%
1,789,572
09/09/2026
57.60
58.36
56.95
58.33
+1.14%
1,770,279
09/08/2026
58.97
59.41
57.55
57.67
-2.27%
2,538,923
09/04/2026
58.50
59.26
58.46
59.01
-0.20%
1,580,988
09/03/2026
58.75
59.72
58.20
59.13
+1.03%
2,141,585
09/02/2026
57.21
59.11
56.70
58.53
+2.88%
2,849,877
09/01/2026
54.75
56.97
54.75
56.89
+4.12%
2,411,024
08/31/2026
54.10
55.02
53.43
54.64
+0.35%
2,246,413
08/28/2026
55.14
55.25
54.12
54.45
-1.47%
1,486,616
08/27/2026
55.76
56.08
54.83
55.26
-1.50%
1,489,697
08/26/2026
56.54
56.90
56.06
56.10
-1.09%
1,816,723
08/25/2026
54.95
56.74
54.95
56.72
+3.98%
2,024,358
08/24/2026
53.89
54.79
53.39
54.55
+0.87%
2,423,091
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