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
2017-11-22 26.65 26.65 25.91 26.115 55,066
2017-11-21 25.90 26.16 25.69 26.03 88,776
2017-11-20 26.34 26.37 25.55 25.63 72,009
2017-11-17 25.81 26.44 25.47 26.37 111,711
2017-11-16 24.90 25.88 24.64 25.825 116,951
2017-11-15 24.78 25.05 24.38 24.67 152,667
2017-11-14 25.88 26.08 24.91 25.165 129,821
2017-11-13 25.72 26.18 25.72 26.07 105,717
2017-11-10 25.50 25.82 25.44 25.82 119,016
2017-11-09 26.05 26.27 25.53 25.73 99,706
2017-11-08 26.68 26.68 26.02 26.46 108,538
2017-11-07 27.08 27.30 26.43 26.63 186,913
2017-11-06 26.23 27.515 26.14 27.40 178,685
2017-11-03 25.67 26.27 25.59 26.215 212,950
2017-11-02 25.64 26.37 25.26 25.51 314,045
2017-11-01 24.81 25.08 24.25 24.315 254,004
2017-10-31 25.67 25.73 24.81 24.86 167,734
2017-10-30 26.95 27.22 25.89 26.08 120,517
2017-10-27 26.22 26.82 26.00 26.53 125,399
2017-10-26 25.58 26.19 25.58 25.90 169,178
2017-10-25 26.53 26.66 25.81 25.865 87,421
2017-10-24 26.87 26.87 26.20 26.40 78,482
2017-10-23 27.53 27.53 27.04 27.07 85,798
2017-10-20 27.60 27.67 27.10 27.28 102,424
2017-10-19 27.45 27.92 27.01 27.48 148,581
2017-10-18 27.84 28.17 27.40 27.52 204,763
2017-10-17 29.47 30.06 28.30 28.32 362,992
2017-10-16 29.25 32.23 28.67 28.67 1,229,357
2017-10-13 24.77 24.87 24.52 24.81 97,134
2017-10-12 25.45 25.45 24.76 24.76 144,627

» More Exelixis Stock Price History

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