EXEL - EXELIXIS, INC.
41.28
-0.410 -0.993%
Share volume: 3,438,511
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$41.69
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $41.25 | $41.25 | $41.35 | $41.35 | $40.48 | $40.48 | $41.28 | $41.28 | 3,438,511 | $3,438,511.00 |
| 03-04-2026 | $41.06 | $41.06 | $41.83 | $41.83 | $40.69 | $40.69 | $41.69 | $41.69 | 4,254,229 | $4,254,229.00 |
| 03-03-2026 | $40.55 | $40.55 | $41.20 | $41.20 | $40.20 | $40.20 | $40.74 | $40.74 | 3,472,103 | $3,472,103.00 |
| 03-02-2026 | $42.00 | $42.00 | $43.25 | $43.25 | $39.71 | $39.71 | $41.03 | $41.03 | 7,825,813 | $7,825,813.00 |
| 02-27-2026 | $43.96 | $43.96 | $44.88 | $44.88 | $43.51 | $43.51 | $44.06 | $44.06 | 4,840,200 | $4,840,200.00 |
| 02-26-2026 | $44.91 | $44.91 | $45.01 | $45.01 | $44.12 | $44.12 | $44.28 | $44.28 | 2,714,013 | $2,714,013.00 |
| 02-25-2026 | $45.60 | $45.60 | $45.87 | $45.87 | $44.74 | $44.74 | $44.75 | $44.75 | 2,255,438 | $2,255,438.00 |
| 02-24-2026 | $43.91 | $43.91 | $45.28 | $45.28 | $43.53 | $43.53 | $45.14 | $45.14 | 2,877,956 | $2,877,956.00 |
| 02-23-2026 | $43.50 | $43.50 | $44.49 | $44.49 | $43.45 | $43.45 | $44.01 | $44.01 | 2,362,405 | $2,362,405.00 |
| 02-20-2026 | $44.03 | $44.03 | $44.29 | $44.29 | $43.45 | $43.45 | $43.63 | $43.63 | 1,959,230 | $1,959,230.00 |