Exelixis Inc (EXEL) Historical Stock Data
23.63 ↑0.09 (0.40%)
As of April 26, 2024, 12:33pm EST.
Historical Data
In the past 30 trading days, EXEL is up 0.06% a day on average. There have been 17 days where Exelixis Inc closed green and 13 days where EXEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 24.02 | 23.78 | ↓$0.24 (-1.00%) | 23.77 | 24.05 | 1.93M |
| 2024-03-21 | 23.82 | 23.92 | ↑$0.10 (0.42%) | 23.56 | 24.07 | 2.69M |
| 2024-03-20 | 23.41 | 23.71 | ↑$0.30 (1.28%) | 23.28 | 23.73 | 2.23M |
| 2024-03-19 | 23.19 | 23.47 | ↑$0.28 (1.21%) | 23.18 | 23.51 | 2.41M |
| 2024-03-18 | 23.14 | 23.17 | ↑$0.03 (0.13%) | 23.06 | 23.42 | 2.39M |
| 2024-03-15 | 22.62 | 22.98 | ↑$0.36 (1.59%) | 22.55 | 23.02 | 4.87M |
| 2024-03-14 | 23.02 | 22.61 | ↓$0.41 (-1.78%) | 22.40 | 23.10 | 2.47M |
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