Exelixis Inc (EXEL) Historical Stock Data
34.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXEL is up 0.63% a day on average. There have been 19 days where Exelixis Inc closed green and 11 days where EXEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.57 | 34.65 | ↑$0.08 (0.23%) | 34.25 | 34.81 | 1.79M |
| 2024-11-19 | 34.20 | 34.41 | ↑$0.21 (0.61%) | 33.82 | 34.59 | 2.21M |
| 2024-11-18 | 34.15 | 34.52 | ↑$0.37 (1.08%) | 34.06 | 34.63 | 1.80M |
| 2024-11-15 | 34.98 | 34.45 | ↓$0.53 (-1.52%) | 34.06 | 35.14 | 2.87M |
| 2024-11-14 | 35.19 | 35.05 | ↓$0.14 (-0.40%) | 34.98 | 35.52 | 2.98M |
| 2024-11-13 | 36.02 | 35.19 | ↓$0.83 (-2.30%) | 35.10 | 36.37 | 2.01M |
| 2024-11-12 | 36.34 | 35.85 | ↓$0.49 (-1.35%) | 35.81 | 36.49 | 1.67M |
| 2024-11-11 | 36.32 | 36.19 | ↓$0.13 (-0.36%) | 36.11 | 36.48 | 1.91M |
| 2024-11-08 | 35.90 | 36.25 | ↑$0.35 (0.97%) | 35.85 | 36.60 | 2.23M |
| 2024-11-07 | 35.38 | 35.80 | ↑$0.42 (1.19%) | 35.26 | 36.17 | 1.76M |
| 2024-11-06 | 35.30 | 35.51 | ↑$0.21 (0.59%) | 34.97 | 35.84 | 2.52M |
| 2024-11-05 | 34.08 | 34.77 | ↑$0.69 (2.02%) | 34.08 | 35.15 | 2.75M |
| 2024-11-04 | 34.12 | 34.29 | ↑$0.17 (0.50%) | 33.76 | 34.65 | 2.60M |
| 2024-11-01 | 33.44 | 34.12 | ↑$0.68 (2.03%) | 33.34 | 34.45 | 4.54M |
| 2024-10-31 | 32.40 | 33.20 | ↑$0.80 (2.47%) | 32.30 | 33.60 | 4.42M |
| 2024-10-30 | 31.40 | 32.44 | ↑$1.04 (3.31%) | 31.18 | 33.32 | 6.74M |
| 2024-10-29 | 28.48 | 28.73 | ↑$0.25 (0.88%) | 28.30 | 28.98 | 2.81M |
| 2024-10-28 | 28.17 | 28.50 | ↑$0.33 (1.17%) | 28.05 | 28.57 | 2.05M |
| 2024-10-25 | 28.34 | 27.87 | ↓$0.47 (-1.66%) | 27.86 | 28.34 | 1.02M |
| 2024-10-24 | 28.34 | 28.11 | ↓$0.23 (-0.81%) | 28.00 | 28.79 | 1.17M |
| 2024-10-23 | 28.81 | 28.32 | ↓$0.49 (-1.70%) | 28.29 | 28.81 | 1.39M |
| 2024-10-22 | 28.59 | 28.83 | ↑$0.24 (0.84%) | 28.38 | 29.03 | 1.71M |
| 2024-10-21 | 28.95 | 28.66 | ↓$0.29 (-1.00%) | 28.39 | 29.09 | 2.06M |
| 2024-10-18 | 29.06 | 28.90 | ↓$0.16 (-0.55%) | 28.54 | 29.13 | 2.46M |
| 2024-10-17 | 29.51 | 29.06 | ↓$0.45 (-1.52%) | 28.88 | 29.75 | 3.12M |
| 2024-10-16 | 28.70 | 29.35 | ↑$0.65 (2.26%) | 28.31 | 29.60 | 3.32M |
| 2024-10-15 | 26.30 | 28.50 | ↑$2.20 (8.37%) | 26.06 | 28.99 | 8.48M |
| 2024-10-14 | 26.23 | 26.24 | ↑$0.01 (0.04%) | 26.11 | 26.37 | 824.66K |
| 2024-10-11 | 25.76 | 26.23 | ↑$0.47 (1.82%) | 25.76 | 26.36 | 1.11M |
| 2024-10-10 | 25.32 | 25.71 | ↑$0.39 (1.54%) | 25.17 | 25.73 | 1.72M |
Create an account or log in to view more rows.
$EXEL -
Buy
buy
buy!
$EXEL my put options are fine
$EXEL has just been halted from trading due to volatility.
$EXEL trash
$EXEL yes
keep going down
let's go
stop stalling
$EXEL HOLDING LONG AND STRONG!!!
$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!