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
2018-06-18 19.54 19.79 19.37 19.455 120,308
2018-06-15 19.28 19.74 19.28 19.59 150,686
2018-06-14 19.13 19.58 19.13 19.375 137,361
2018-06-13 19.30 19.47 19.00 19.25 161,341
2018-06-12 19.17 19.57 19.17 19.35 111,974
2018-06-11 19.55 19.55 19.10 19.13 111,086
2018-06-08 19.21 19.57 19.16 19.43 129,678
2018-06-07 19.93 19.93 19.21 19.255 130,145
2018-06-06 20.09 20.09 19.57 19.87 207,609
2018-06-05 20.19 20.37 20.01 20.05 190,488
2018-06-04 20.75 20.86 20.02 20.10 187,963
2018-06-01 20.75 21.02 20.40 20.62 245,956
2018-05-31 20.64 21.07 20.56 20.69 190,351
2018-05-30 20.41 20.83 20.29 20.79 186,645
2018-05-29 20.67 20.92 20.16 20.30 156,471
2018-05-25 20.39 20.89 20.38 20.85 107,419
2018-05-24 20.25 20.71 20.25 20.485 128,224
2018-05-23 21.39 21.39 20.16 20.60 570,552
2018-05-22 21.42 21.57 21.27 21.57 177,173
2018-05-21 21.75 21.89 20.84 20.89 237,097
2018-05-18 21.52 22.03 21.40 21.545 181,936
2018-05-17 21.14 21.61 20.62 21.53 261,325
2018-05-16 20.96 20.96 20.45 20.46 286,616
2018-05-15 20.64 20.99 20.28 20.98 431,295
2018-05-14 20.00 20.80 19.99 20.74 370,521
2018-05-11 18.86 19.53 18.86 19.53 331,626
2018-05-10 19.60 19.81 18.53 18.53 507,213
2018-05-09 21.70 21.89 21.34 21.69 119,111
2018-05-08 22.18 22.18 21.64 21.67 170,254
2018-05-07 22.49 22.83 22.005 22.20 181,987

» More Exelixis Stock Price History

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