EXELIXIS Historical Stock Price

Below is the stock price history for Exelixis EXEL. Data is recorded each day for the historical open, high, low, close and volume. The Exelixis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exelixis Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 16.68 16.895 16.58 16.88 199,417
2018-09-19 16.69 16.74 16.42 16.42 155,679
2018-09-18 16.34 16.85 16.16 16.685 350,155
2018-09-17 16.95 16.95 15.835 15.835 404,690
2018-09-14 16.89 17.24 16.71 16.98 356,294
2018-09-13 17.07 17.07 16.57 16.63 309,525
2018-09-12 17.36 17.45 16.625 16.78 334,148
2018-09-11 18.62 18.62 16.87 17.36 368,513
2018-09-10 18.21 18.92 18.21 18.785 207,705
2018-09-07 18.43 18.72 18.38 18.55 174,985
2018-09-06 19.16 19.16 18.54 18.68 167,479
2018-09-05 18.66 19.13 18.62 18.95 146,505
2018-09-04 18.58 18.75 18.40 18.595 124,879
2018-08-31 19.11 19.11 18.73 18.81 227,247
2018-08-30 19.42 19.57 19.13 19.25 198,885
2018-08-29 19.27 19.60 19.06 19.53 308,769
2018-08-28 18.40 18.82 18.21 18.68 262,562
2018-08-27 17.84 18.52 17.84 18.45 174,306
2018-08-24 18.00 18.00 17.58 17.64 123,250
2018-08-23 18.09 18.09 17.64 17.92 134,047
2018-08-22 18.05 18.17 17.95 18.155 103,201
2018-08-21 17.09 18.10 17.09 17.91 286,496
2018-08-20 18.69 18.69 17.43 17.715 452,240
2018-08-17 19.45 19.56 19.20 19.235 210,677
2018-08-16 19.47 19.71 19.29 19.555 173,474
2018-08-15 19.79 19.82 19.33 19.39 110,462
2018-08-14 19.76 19.90 19.50 19.89 126,248
2018-08-13 20.36 20.46 19.65 19.685 253,670
2018-08-10 20.69 20.89 20.39 20.425 134,260
2018-08-09 20.92 20.94 20.73 20.73 118,211

» More Exelixis Stock Price History

To see other companies like Exelixis (EXEL), view our stock market today for news, and other data.