Exelixis Inc (EXEL) Historical Stock Data
33.29 ↓0.39 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXEL is down -0.13% a day on average. There have been 15 days where Exelixis Inc closed green and 15 days where EXEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.30 | 33.29 | ↓$0.01 (-0.03%) | 33.11 | 33.68 | 7.65M |
| 2024-12-19 | 33.39 | 33.68 | ↑$0.29 (0.87%) | 33.20 | 34.16 | 2.84M |
| 2024-12-18 | 34.82 | 33.66 | ↓$1.16 (-3.33%) | 33.58 | 35.32 | 2.64M |
| 2024-12-17 | 35.34 | 34.69 | ↓$0.65 (-1.84%) | 34.30 | 35.66 | 2.24M |
| 2024-12-16 | 35.00 | 36.07 | ↑$1.07 (3.06%) | 34.94 | 36.22 | 2.33M |
| 2024-12-13 | 35.13 | 35.03 | ↓$0.10 (-0.28%) | 34.58 | 35.14 | 1.50M |
| 2024-12-12 | 35.36 | 35.18 | ↓$0.18 (-0.51%) | 35.15 | 35.58 | 1.22M |
| 2024-12-11 | 35.33 | 35.42 | ↑$0.09 (0.25%) | 35.10 | 35.55 | 1.40M |
| 2024-12-10 | 35.17 | 35.23 | ↑$0.06 (0.17%) | 35.02 | 35.50 | 1.62M |
| 2024-12-09 | 35.84 | 35.17 | ↓$0.67 (-1.87%) | 34.95 | 35.96 | 1.74M |
| 2024-12-06 | 36.15 | 35.82 | ↓$0.33 (-0.91%) | 35.69 | 36.15 | 1.36M |
| 2024-12-05 | 35.72 | 36.04 | ↑$0.32 (0.90%) | 35.60 | 36.22 | 1.65M |
| 2024-12-04 | 35.27 | 35.77 | ↑$0.50 (1.42%) | 35.08 | 35.83 | 1.66M |
| 2024-12-03 | 35.37 | 35.26 | ↓$0.11 (-0.31%) | 35.09 | 35.62 | 2.05M |
| 2024-12-02 | 36.43 | 35.59 | ↓$0.84 (-2.31%) | 35.52 | 36.44 | 2.05M |
| 2024-11-29 | 36.13 | 36.46 | ↑$0.33 (0.91%) | 36.13 | 36.97 | 1.69M |
| 2024-11-27 | 36.45 | 35.93 | ↓$0.52 (-1.43%) | 35.57 | 36.73 | 1.78M |
| 2024-11-26 | 36.37 | 36.45 | ↑$0.08 (0.22%) | 35.80 | 36.48 | 1.31M |
| 2024-11-25 | 35.80 | 36.38 | ↑$0.58 (1.62%) | 35.80 | 36.72 | 2.32M |
| 2024-11-22 | 34.83 | 35.61 | ↑$0.78 (2.24%) | 34.76 | 35.69 | 1.76M |
| 2024-11-21 | 34.75 | 34.83 | ↑$0.08 (0.23%) | 34.40 | 35.00 | 1.41M |
| 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 |
Create an account or log in to view more rows.
$EXEL go to the bathroom
come back to green! I like it!
$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!!