EXEL - EXELIXIS, INC.
45.89
2.280 4.968%
Share volume: 3,498,088
Last Updated: 04-21-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$43.61
2.28
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $44.18 | $44.18 | $46.00 | $46.00 | $44.13 | $44.13 | $45.89 | $45.89 | 3,498,088 | $3,498,088.00 |
| 04-20-2026 | $44.99 | $44.99 | $45.25 | $45.25 | $43.53 | $43.53 | $43.61 | $43.61 | 2,045,500 | $2,045,500.00 |
| 04-17-2026 | $45.00 | $45.00 | $45.43 | $45.43 | $44.62 | $44.62 | $44.89 | $44.89 | 2,496,161 | $2,496,161.00 |
| 04-16-2026 | $44.13 | $44.13 | $44.69 | $44.69 | $43.97 | $43.97 | $44.38 | $44.38 | 2,069,847 | $2,069,847.00 |
| 04-15-2026 | $45.95 | $45.95 | $46.10 | $46.10 | $44.00 | $44.00 | $44.28 | $44.28 | 2,187,909 | $2,187,909.00 |
| 04-14-2026 | $45.15 | $45.15 | $46.03 | $46.03 | $45.01 | $45.01 | $45.86 | $45.86 | 2,533,407 | $2,533,407.00 |
| 04-13-2026 | $44.09 | $44.09 | $45.00 | $45.00 | $43.75 | $43.75 | $44.96 | $44.96 | 2,224,775 | $2,224,775.00 |
| 04-10-2026 | $45.45 | $45.45 | $45.45 | $45.45 | $43.91 | $43.91 | $44.27 | $44.27 | 2,945,426 | $2,945,426.00 |
| 04-09-2026 | $44.00 | $44.00 | $45.56 | $45.56 | $43.82 | $43.82 | $45.41 | $45.41 | 1,813,072 | $1,813,072.00 |
| 04-08-2026 | $44.60 | $44.60 | $44.72 | $44.72 | $43.92 | $43.92 | $44.20 | $44.20 | 2,629,277 | $2,629,277.00 |