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
2018-12-07 20.84 21.45 20.54 20.64 452,814
2018-12-06 19.98 21.015 19.98 21.015 489,699
2018-12-04 21.55 21.64 20.595 20.595 476,958
2018-12-03 21.21 21.57 20.79 21.41 519,855
2018-11-30 19.79 20.33 19.67 20.29 249,762
2018-11-29 19.92 19.92 19.37 19.69 337,358
2018-11-28 19.14 19.67 18.63 19.55 267,327
2018-11-27 18.59 18.91 18.50 18.90 251,289
2018-11-26 18.44 18.755 18.21 18.755 334,958
2018-11-23 18.30 18.60 17.96 18.30 136,855
2018-11-21 17.93 18.35 17.78 18.13 212,861
2018-11-20 17.48 17.79 17.13 17.65 412,423
2018-11-19 17.95 18.04 17.38 17.655 452,488
2018-11-16 17.24 17.99 17.15 17.91 341,006
2018-11-15 16.89 17.47 16.89 17.38 289,676
2018-11-14 16.97 17.29 16.625 16.80 614,949
2018-11-13 16.27 16.78 16.26 16.655 535,314
2018-11-12 16.63 16.63 15.71 15.92 376,518
2018-11-09 17.05 17.05 16.41 16.69 324,971
2018-11-08 17.20 17.72 17.155 17.215 246,267
2018-11-07 17.16 17.44 16.92 17.195 288,444
2018-11-06 18.04 18.10 16.90 16.92 387,102
2018-11-05 17.535 18.09 17.535 17.80 627,560
2018-11-02 17.44 17.85 17.19 17.50 911,625
2018-11-01 14.38 15.195 14.38 14.86 321,489
2018-10-31 14.41 14.48 13.89 13.895 256,886
2018-10-30 13.87 14.10 13.64 14.10 290,262
2018-10-29 14.43 14.43 13.49 13.52 281,958
2018-10-26 14.27 14.55 14.15 14.39 218,774
2018-10-25 14.55 14.945 14.55 14.665 267,138

» More Exelixis Stock Price History

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