Exelixis Inc (EXEL) Historical Stock Data
46.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXEL is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 46.80 | 46.51 | ↓$0.29 (-0.62%) | 46.32 | 47.00 | 1.08M |
| 2025-12-23 | 46.76 | 46.61 | ↓$0.15 (-0.32%) | 45.96 | 47.24 | 3.06M |
| 2025-12-22 | 44.25 | 46.19 | ↑$1.94 (4.38%) | 44.10 | 46.25 | 3.02M |
| 2025-12-19 | 42.76 | 44.30 | ↑$1.54 (3.60%) | 42.67 | 44.55 | 5.24M |
| 2025-12-18 | 41.96 | 42.57 | ↑$0.61 (1.45%) | 41.94 | 43.11 | 2.22M |
| 2025-12-17 | 41.66 | 42.00 | ↑$0.34 (0.82%) | 41.56 | 42.04 | 2.12M |
| 2025-12-16 | 41.13 | 41.60 | ↑$0.47 (1.14%) | 40.83 | 41.77 | 2.21M |
| 2025-12-15 | 41.41 | 41.38 | ↓$0.03 (-0.07%) | 41.19 | 42.09 | 3.07M |
| 2025-12-12 | 41.66 | 40.88 | ↓$0.78 (-1.87%) | 40.66 | 41.79 | 2.57M |
| 2025-12-11 | 41.28 | 41.39 | ↑$0.11 (0.27%) | 40.81 | 41.79 | 2.79M |
| 2025-12-10 | 42.05 | 41.07 | ↓$0.98 (-2.33%) | 41.03 | 42.36 | 3.24M |
| 2025-12-09 | 42.17 | 41.87 | ↓$0.30 (-0.71%) | 41.52 | 42.73 | 2.89M |
| 2025-12-08 | 44.50 | 42.17 | ↓$2.33 (-5.24%) | 41.88 | 44.59 | 3.67M |
| 2025-12-05 | 44.20 | 44.36 | ↑$0.16 (0.36%) | 43.85 | 44.59 | 2.19M |
| 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 |
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