Exelixis Inc (EXEL) Historical Stock Data
21.90 ↑0.00 (0.00%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXEL is down -0.01% a day on average. There have been 15 days where Exelixis Inc closed green and 15 days where EXEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.00 | 21.90 | ↓$0.10 (-0.45%) | 21.80 | 22.30 | 2.16M |
| 2024-05-03 | 22.21 | 21.90 | ↓$0.31 (-1.40%) | 21.73 | 22.47 | 2.48M |
| 2024-05-02 | 21.99 | 22.12 | ↑$0.13 (0.59%) | 21.51 | 22.20 | 3.21M |
| 2024-05-01 | 21.64 | 21.93 | ↑$0.29 (1.32%) | 20.69 | 22.24 | 7.47M |
| 2024-04-30 | 23.71 | 23.46 | ↓$0.25 (-1.05%) | 23.44 | 23.73 | 2.27M |
| 2024-04-29 | 23.79 | 23.73 | ↓$0.06 (-0.25%) | 23.60 | 23.89 | 1.56M |
| 2024-04-26 | 23.50 | 23.70 | ↑$0.20 (0.85%) | 23.36 | 23.76 | 1.56M |
| 2024-04-25 | 23.68 | 23.53 | ↓$0.15 (-0.63%) | 23.36 | 23.74 | 1.43M |
| 2024-04-24 | 23.20 | 23.71 | ↑$0.51 (2.20%) | 23.19 | 23.78 | 1.63M |
| 2024-04-23 | 23.02 | 23.29 | ↑$0.27 (1.17%) | 23.00 | 23.47 | 1.92M |
| 2024-04-22 | 22.61 | 22.87 | ↑$0.26 (1.15%) | 22.59 | 23.06 | 1.54M |
| 2024-04-19 | 22.47 | 22.52 | ↑$0.05 (0.22%) | 22.23 | 22.71 | 2.33M |
| 2024-04-18 | 23.00 | 22.49 | ↓$0.51 (-2.22%) | 22.46 | 23.23 | 2.61M |
| 2024-04-17 | 22.90 | 22.87 | ↓$0.03 (-0.13%) | 22.82 | 23.29 | 2.80M |
| 2024-04-16 | 22.60 | 22.82 | ↑$0.22 (0.97%) | 22.53 | 23.08 | 1.69M |
| 2024-04-15 | 22.93 | 22.70 | ↓$0.23 (-1.00%) | 22.64 | 23.07 | 1.78M |
| 2024-04-12 | 22.70 | 22.81 | ↑$0.11 (0.48%) | 22.63 | 23.05 | 1.94M |
| 2024-04-11 | 23.37 | 22.65 | ↓$0.72 (-3.08%) | 22.42 | 23.39 | 2.36M |
| 2024-04-10 | 23.57 | 23.68 | ↑$0.11 (0.47%) | 23.38 | 23.80 | 1.48M |
| 2024-04-09 | 23.33 | 23.72 | ↑$0.39 (1.67%) | 23.29 | 23.75 | 1.29M |
| 2024-04-08 | 23.02 | 23.35 | ↑$0.33 (1.43%) | 22.85 | 23.43 | 1.68M |
| 2024-04-05 | 23.42 | 23.14 | ↓$0.28 (-1.20%) | 23.08 | 23.45 | 1.94M |
| 2024-04-04 | 23.85 | 23.49 | ↓$0.36 (-1.51%) | 23.38 | 23.96 | 2.29M |
| 2024-04-03 | 23.34 | 23.69 | ↑$0.35 (1.50%) | 23.34 | 23.84 | 1.78M |
| 2024-04-02 | 23.53 | 23.34 | ↓$0.19 (-0.81%) | 23.24 | 23.59 | 2.35M |
| 2024-04-01 | 23.57 | 23.68 | ↑$0.11 (0.47%) | 23.22 | 23.71 | 2.02M |
| 2024-03-28 | 23.93 | 23.73 | ↓$0.20 (-0.84%) | 22.70 | 23.98 | 2.95M |
| 2024-03-27 | 23.78 | 23.86 | ↑$0.08 (0.34%) | 23.66 | 23.90 | 1.62M |
| 2024-03-26 | 23.70 | 23.61 | ↓$0.09 (-0.38%) | 23.58 | 23.80 | 1.88M |
| 2024-03-25 | 23.75 | 23.70 | ↓$0.05 (-0.21%) | 23.65 | 23.93 | 2.26M |
Create an account or log in to view more rows.
$EXEL we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$EXEL Buy Buy Buy
$EXEL lets go!!
$EXEL I do it for the thrills!
$EXEL God dammit
$EXEL we need more volume
$EXEL dont be a POS today
$EXEL This stock is the golden ticket.
$EXEL we finna be at the top yo
$EXEL warming up