Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Exelixis (EXEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.035 45.035 44.10 44.47 96,339
17th Jul 2025 (Thu) 45.01 45.50 44.85 44.87 126,121
16th Jul 2025 (Wed) 44.28 44.845 44.19 44.81 79,757
15th Jul 2025 (Tue) 45.53 45.75 44.04 44.06 91,744
14th Jul 2025 (Mon) 44.80 45.89 44.79 45.58 69,507
11th Jul 2025 (Fri) 45.01 45.40 44.77 44.86 83,353
10th Jul 2025 (Thu) 44.15 45.305 43.90 45.17 134,985
9th Jul 2025 (Wed) 43.52 44.07 43.22 44.07 178,776
8th Jul 2025 (Tue) 43.82 44.34 43.485 43.51 183,801
7th Jul 2025 (Mon) 46.17 46.17 43.39 44.16 315,290
4th Jul 2025 (Fri) 44.405 48.73 44.22 46.15 556,814
3rd Jul 2025 (Thu) 44.405 48.73 44.22 46.15 556,814
2nd Jul 2025 (Wed) 43.535 44.43 43.535 44.30 168,182
1st Jul 2025 (Tue) 44.105 44.365 43.32 43.62 251,698
30th Jun 2025 (Mon) 43.855 44.45 43.485 44.075 141,947
27th Jun 2025 (Fri) 42.75 44.02 42.75 43.67 132,795
26th Jun 2025 (Thu) 43.385 43.405 42.70 43.09 184,735
25th Jun 2025 (Wed) 45.60 45.615 43.435 43.53 209,289
24th Jun 2025 (Tue) 44.46 46.13 43.99 45.72 310,116
23rd Jun 2025 (Mon) 49.43 49.62 43.10 43.37 728,214
20th Jun 2025 (Fri) 40.88 41.01 39.86 40.37 177,658
19th Jun 2025 (Thu) 41.14 41.70 40.685 40.74 140,477
18th Jun 2025 (Wed) 41.14 41.70 40.685 40.74 140,477
17th Jun 2025 (Tue) 41.50 42.06 41.15 41.355 132,743
16th Jun 2025 (Mon) 41.77 42.04 41.56 41.75 128,909
13th Jun 2025 (Fri) 41.46 41.73 41.03 41.59 122,989
12th Jun 2025 (Thu) 41.60 42.09 41.51 41.78 126,366
11th Jun 2025 (Wed) 42.51 42.61 41.32 41.43 154,743
10th Jun 2025 (Tue) 43.25 43.47 42.35 42.52 106,506
9th Jun 2025 (Mon) 42.95 43.28 42.41 42.92 192,529
6th Jun 2025 (Fri) 42.79 43.04 42.35 43.03 168,356
5th Jun 2025 (Thu) 42.17 42.60 42.06 42.37 92,265
4th Jun 2025 (Wed) 42.67 43.00 42.20 42.22 127,388
3rd Jun 2025 (Tue) 42.83 43.53 42.24 42.67 188,564
2nd Jun 2025 (Mon) 43.23 43.83 42.41 42.88 191,225
30th May 2025 (Fri) 42.53 43.11 42.22 43.04 179,380
29th May 2025 (Thu) 42.56 42.80 42.22 42.60 147,555
28th May 2025 (Wed) 43.57 43.67 42.40 42.69 196,240
27th May 2025 (Tue) 42.93 43.30 42.57 43.08 262,688
26th May 2025 (Mon) 42.39 42.39 42.39 42.39 0
24th May 2025 (Sat) 42.35 42.65 42.27 42.39 200,953
23rd May 2025 (Fri) 42.35 42.65 42.27 42.41 200,953
22nd May 2025 (Thu) 43.82 43.82 42.77 43.01 197,177
21st May 2025 (Wed) 44.22 44.34 43.64 43.80 253,315
20th May 2025 (Tue) 44.85 44.85 43.89 44.56 272,793
FTSE 100 Latest
Value8,992.12
Change19.48