Exelixis, Inc. - Common Stock (EXEL)

Historical Prices For Exelixis, Inc. - Common Stock (EXEL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.26	37.14	35.82	37.04	1,855,031	37.04
4/01/2025	36.78	37.18	35.67	36.39	2,799,704	36.39
3/31/2025	36.23	37.12	35.57	36.92	3,119,164	36.92
3/28/2025	36.78	36.94	36.25	36.70	1,259,559	36.70
3/27/2025	37.25	38.16	36.82	36.84	2,903,147	36.84
3/26/2025	38.00	38.41	36.71	37.01	2,448,082	37.01
3/25/2025	37.73	38.22	37.17	37.71	2,520,379	37.71
3/24/2025	37.41	37.86	37.03	37.72	2,130,872	37.72
3/21/2025	36.92	37.99	36.68	36.96	7,319,113	36.96
3/20/2025	36.99	37.63	36.95	37.18	2,996,452	37.18
3/19/2025	36.25	37.23	36.23	37.06	2,430,982	37.06
3/18/2025	36.97	37.25	36.07	36.36	1,934,009	36.36
3/17/2025	36.91	37.23	36.62	37.02	2,119,367	37.02
3/14/2025	36.78	37.38	36.41	36.65	1,994,311	36.65
3/13/2025	37.25	37.73	36.77	36.80	2,418,408	36.80
3/12/2025	37.04	37.32	36.68	37.20	2,751,999	37.20
3/11/2025	38.94	39.01	36.63	36.93	3,281,239	36.93
3/10/2025	38.24	40.02	38.24	39.16	3,878,620	39.16
3/07/2025	38.02	39.00	38.02	38.58	1,838,367	38.58
3/06/2025	38.23	38.57	37.26	38.21	2,106,745	38.21
3/05/2025	38.14	38.73	38.11	38.65	2,513,911	38.65
3/04/2025	38.51	38.95	38.05	38.29	2,822,366	38.29
3/03/2025	38.80	39.30	38.04	38.55	3,791,865	38.55
2/28/2025	37.96	38.72	37.62	38.69	3,720,578	38.69
2/27/2025	37.61	38.43	37.60	37.65	2,522,339	37.65
2/26/2025	37.05	37.64	36.95	37.53	1,999,635	37.53
2/25/2025	37.25	37.57	36.16	36.92	2,420,051	36.92
2/24/2025	36.39	37.24	36.06	37.13	3,440,706	37.13
2/21/2025	36.10	37.05	35.88	36.85	3,490,896	36.85
2/20/2025	34.95	35.17	34.50	35.09	1,782,995	35.09
2/19/2025	34.16	35.46	34.07	35.07	2,825,616	35.07
2/18/2025	35.08	35.37	34.01	34.20	2,492,747	34.20
2/14/2025	34.37	35.29	34.18	35.00	2,854,987	35.00
2/13/2025	32.92	34.60	32.84	34.49	3,538,503	34.49
2/12/2025	33.20	35.37	32.72	32.80	4,914,509	32.80
2/11/2025	33.38	33.61	32.40	32.81	2,181,601	32.81
2/10/2025	33.55	34.24	33.42	33.50	2,527,920	33.50
2/07/2025	33.60	33.80	33.10	33.48	1,491,187	33.48
2/06/2025	33.57	33.87	33.35	33.67	1,577,926	33.67
2/05/2025	33.39	33.60	33.21	33.55	1,570,559	33.55
2/04/2025	33.35	33.60	32.95	33.12	1,549,339	33.12
2/03/2025	32.80	33.33	32.44	32.88	1,976,190	32.88
1/31/2025	32.92	33.65	32.92	33.15	2,421,479	33.15
1/30/2025	33.22	33.32	32.73	32.93	2,151,985	32.93
1/29/2025	32.74	33.22	32.59	32.96	2,249,128	32.96
1/28/2025	32.43	33.06	32.30	32.60	2,986,404	32.60
1/27/2025	32.92	33.50	32.44	32.73	3,087,299	32.73
1/24/2025	33.49	33.59	31.90	32.38	3,627,848	32.38
1/23/2025	33.00	34.25	32.55	34.13	2,895,248	34.13
1/22/2025	36.44	36.66	32.73	32.88	3,831,579	32.88
1/21/2025	36.44	36.90	35.91	36.43	2,210,703	36.43
1/17/2025	36.76	36.92	35.99	36.20	2,865,000	36.20
1/16/2025	37.59	37.59	36.47	36.55	2,115,369	36.55
1/15/2025	36.23	37.31	36.05	37.27	7,200,007	37.27
1/14/2025	35.25	35.98	35.05	35.65	4,257,387	35.65
1/13/2025	36.35	36.45	34.56	35.30	2,602,543	35.30
1/10/2025	34.25	36.19	34.10	36.02	3,120,615	36.02
1/08/2025	34.18	34.55	33.92	34.50	1,555,459	34.50
1/07/2025	33.31	34.52	33.30	34.21	2,441,371	34.21
1/06/2025	33.86	34.05	33.05	33.20	2,142,732	33.20
1/03/2025	33.79	34.12	33.79	33.97	1,307,404	33.97