Exelixis Inc (EXEL) Historical Stock Data
44.37 ↑0.36 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXEL is up 0.66% a day on average. There have been 20 days where Exelixis Inc closed green and 10 days where EXEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 43.97 | 44.37 | ↑$0.40 (0.91%) | 43.95 | 44.79 | 2.06M |
| 2025-12-03 | 43.57 | 44.01 | ↑$0.44 (1.01%) | 43.47 | 44.48 | 2.73M |
| 2025-12-02 | 43.77 | 43.44 | ↓$0.33 (-0.75%) | 43.00 | 43.98 | 2.24M |
| 2025-12-01 | 43.85 | 43.43 | ↓$0.41 (-0.95%) | 43.33 | 44.11 | 2.48M |
| 2025-11-28 | 44.91 | 44.17 | ↓$0.74 (-1.65%) | 44.09 | 44.91 | 1.53M |
| 2025-11-26 | 43.03 | 44.21 | ↑$1.18 (2.74%) | 42.96 | 44.44 | 2.09M |
| 2025-11-25 | 42.50 | 43.13 | ↑$0.63 (1.48%) | 42.25 | 43.59 | 2.89M |
| 2025-11-24 | 42.31 | 42.25 | ↓$0.06 (-0.14%) | 42.15 | 43.00 | 4.52M |
| 2025-11-21 | 42.08 | 42.51 | ↑$0.43 (1.02%) | 41.82 | 42.86 | 2.81M |
| 2025-11-20 | 42.32 | 41.78 | ↓$0.54 (-1.28%) | 41.69 | 42.50 | 2.32M |
| 2025-11-19 | 42.95 | 42.14 | ↓$0.81 (-1.89%) | 41.65 | 42.99 | 2.20M |
| 2025-11-18 | 41.76 | 42.65 | ↑$0.89 (2.13%) | 41.76 | 42.74 | 2.04M |
| 2025-11-17 | 41.58 | 42.42 | ↑$0.84 (2.02%) | 41.58 | 43.16 | 2.34M |
| 2025-11-14 | 41.93 | 41.65 | ↓$0.28 (-0.67%) | 41.23 | 42.59 | 2.57M |
| 2025-11-13 | 43.09 | 42.35 | ↓$0.74 (-1.72%) | 42.18 | 43.72 | 3.09M |
| 2025-11-12 | 42.98 | 43.59 | ↑$0.61 (1.42%) | 42.62 | 43.68 | 2.44M |
| 2025-11-11 | 41.45 | 42.98 | ↑$1.53 (3.69%) | 41.45 | 43.22 | 2.86M |
| 2025-11-10 | 41.03 | 41.41 | ↑$0.38 (0.93%) | 39.83 | 41.54 | 2.63M |
| 2025-11-07 | 40.63 | 40.81 | ↑$0.18 (0.44%) | 39.93 | 40.83 | 2.32M |
| 2025-11-06 | 40.05 | 40.80 | ↑$0.75 (1.87%) | 40.05 | 41.21 | 2.94M |
| 2025-11-05 | 40.00 | 40.37 | ↑$0.37 (0.92%) | 38.19 | 41.55 | 4.96M |
| 2025-11-04 | 37.81 | 37.90 | ↑$0.09 (0.24%) | 37.58 | 38.90 | 3.47M |
| 2025-11-03 | 37.55 | 38.06 | ↑$0.51 (1.36%) | 36.00 | 38.41 | 4.53M |
| 2025-10-31 | 38.62 | 38.67 | ↑$0.05 (0.13%) | 38.25 | 38.96 | 2.11M |
| 2025-10-30 | 39.48 | 38.94 | ↓$0.54 (-1.37%) | 38.92 | 39.76 | 2.21M |
| 2025-10-29 | 40.01 | 39.43 | ↓$0.58 (-1.45%) | 39.38 | 40.25 | 1.89M |
| 2025-10-28 | 40.01 | 40.08 | ↑$0.07 (0.16%) | 39.45 | 40.63 | 2.01M |
| 2025-10-27 | 39.04 | 39.99 | ↑$0.95 (2.43%) | 38.91 | 40.02 | 2.27M |
| 2025-10-24 | 38.00 | 38.72 | ↑$0.72 (1.89%) | 37.82 | 39.15 | 2.43M |
| 2025-10-23 | 36.27 | 38.05 | ↑$1.78 (4.91%) | 36.08 | 38.33 | 3.86M |
Create an account or log in to view more rows.
$EXEL we had no volume for days before the last big rip
$EXEL super bullish
$EXEL good place to average up
$EXEL hold and buy… go green go!!!
$EXEL To the moon!!
$EXEL COME ON!!! Ugh!
$EXEL Here we go!!!
$EXEL go to the bathroom
come back to green! I like it!
$EXEL -
Buy
buy
buy!
$EXEL my put options are fine