Exelixis Inc (EXEL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	52.69	54.14	52.17	54.07	+3.58%	3,550,000
2026-08-06	52.92	55.44	51.76	52.20	-7.94%	5,410,900
2026-08-05	56.27	56.95	55.57	56.70	+1.25%	4,201,800
2026-08-04	55.06	56.47	54.26	56.00	+1.71%	2,729,800
2026-08-03	53.07	55.15	52.32	55.06	+3.83%	4,301,600
2026-07-31	55.76	56.18	52.79	53.03	-5.25%	3,025,500
2026-07-30	54.90	56.11	54.61	55.97	+1.16%	2,486,700
2026-07-29	56.45	56.59	55.14	55.33	-2.09%	1,882,300
2026-07-28	56.40	56.86	55.33	56.51	+1.25%	2,489,300
2026-07-27	55.81	56.74	55.69	55.81	+0.79%	2,316,900
2026-07-24	56.07	56.34	55.11	55.37	-0.50%	1,837,900
2026-07-23	54.58	55.71	54.20	55.65	+1.22%	1,659,700
2026-07-22	56.00	56.06	54.93	54.98	-2.03%	1,656,300
2026-07-21	55.66	56.44	55.05	56.12	+1.06%	1,820,100
2026-07-20	56.11	56.69	55.50	55.53	-0.70%	2,381,700
2026-07-17	55.00	56.10	54.75	55.92	+0.43%	2,555,500
2026-07-16	55.55	56.75	55.29	55.68	+0.23%	2,031,000
2026-07-15	55.32	55.93	54.39	55.55	-0.39%	1,895,900
2026-07-14	55.75	56.03	55.10	55.77	-0.48%	1,799,500
2026-07-13	56.24	56.47	55.08	56.04	-0.81%	2,844,300
2026-07-10	57.19	57.27	55.67	56.50	-1.05%	3,219,800
2026-07-09	56.02	57.42	56.02	57.10	+1.76%	2,511,700
2026-07-08	56.57	56.87	55.37	56.11	-1.70%	1,783,200
2026-07-07	56.16	57.57	55.80	57.08	+2.79%	3,334,400
2026-07-06	55.92	55.97	54.85	55.53	-0.57%	3,143,400
2026-07-02	54.43	56.21	54.10	55.85	+3.50%	2,364,000
2026-07-01	54.20	54.47	53.25	53.96	-0.83%	1,843,200
2026-06-30	54.63	54.88	54.00	54.41	+0.24%	2,599,400
2026-06-29	55.00	55.91	53.91	54.28	-0.89%	2,587,700
2026-06-26	53.45	55.15	53.08	54.77	+2.89%	6,931,500
2026-06-25	52.72	53.70	51.77	53.23	+0.68%	2,256,200
2026-06-24	51.88	53.09	51.70	52.87	+2.98%	2,931,500
2026-06-23	51.39	52.07	50.88	51.34	-0.02%	2,574,400
2026-06-22	52.00	52.95	50.80	51.35	-1.08%	3,504,300
2026-06-18	53.07	53.12	50.96	51.91	-1.01%	6,545,200
2026-06-17	52.10	53.00	51.55	52.44	+0.65%	2,016,000
2026-06-16	53.34	53.36	52.07	52.10	-1.70%	1,676,400
2026-06-15	53.30	53.35	52.03	53.00	-0.24%	2,025,500
2026-06-12	53.50	53.87	53.06	53.13	-0.69%	1,584,600
2026-06-11	52.66	53.93	52.49	53.50	+1.75%	1,823,900
2026-06-10	52.74	53.82	52.53	52.58	-0.77%	3,104,600
2026-06-09	52.53	53.28	52.01	52.99	+2.42%	1,774,600
2026-06-08	52.75	52.89	51.32	51.74	-1.82%	1,918,400
2026-06-05	52.44	52.98	52.21	52.70	+0.40%	2,161,900
2026-06-04	51.97	52.79	51.46	52.49	+1.72%	2,409,600
2026-06-03	48.62	51.63	48.10	51.60	+6.30%	2,979,300
2026-06-02	50.28	50.44	48.40	48.54	-3.46%	3,037,200
2026-06-01	50.87	50.94	49.70	50.28	-0.40%	2,447,300
2026-05-29	51.41	51.72	50.42	50.48	-1.89%	2,950,700
2026-05-28	50.04	52.96	50.00	51.45	+2.84%	3,572,300
2026-05-27	50.37	50.89	49.86	50.03	+0.10%	2,434,900
2026-05-26	50.55	50.71	49.51	49.98	-0.34%	2,104,267
2026-05-22	49.75	50.33	49.51	50.15	+1.01%	1,543,100
2026-05-21	49.43	50.00	49.01	49.65	-0.50%	1,488,000
2026-05-20	49.00	50.20	48.88	49.90	+2.53%	2,414,600
2026-05-19	49.47	49.70	48.21	48.67	-2.35%	2,843,800
2026-05-18	50.32	50.53	49.44	49.84	-0.58%	2,596,100
2026-05-15	51.09	51.31	49.59	50.13	-1.90%	2,069,000
2026-05-14	51.49	51.63	50.28	51.10	-0.37%	2,420,700
2026-05-13	49.82	51.48	49.62	51.29	+3.70%	3,241,000
2026-05-12	50.00	50.00	48.82	49.46	-0.50%	2,766,800
2026-05-11	48.26	50.48	48.20	49.71	+3.22%	3,831,200
2026-05-08	46.59	48.17	46.46	48.16	+4.22%	2,179,000
2026-05-07	48.45	48.70	45.65	46.21	-5.11%	3,519,000
2026-05-06	47.68	48.92	45.21	48.70	+9.64%	6,339,900
2026-05-05	44.45	45.21	44.13	44.42	+0.57%	3,563,400
2026-05-04	43.51	44.32	43.50	44.17	+1.12%	3,144,900
2026-05-01	44.00	44.30	43.50	43.68	-1.75%	3,955,200
2026-04-30	45.06	45.42	44.23	44.46	-0.51%	2,153,100
2026-04-29	44.58	45.19	44.10	44.69	-0.53%	1,857,500
2026-04-28	44.72	45.54	44.72	44.93	+0.63%	1,984,800
2026-04-27	44.89	45.82	44.61	44.65	-0.65%	2,103,800
2026-04-24	46.29	46.65	44.54	44.94	-2.41%	2,342,900
2026-04-23	46.70	47.27	45.68	46.05	-1.71%	2,417,700
2026-04-22	46.33	47.47	45.72	46.85	+2.09%	3,533,300
2026-04-21	44.18	46.00	44.13	45.89	+5.23%	3,498,100
2026-04-20	44.99	45.25	43.53	43.61	-2.85%	2,045,300
2026-04-17	45.00	45.43	44.62	44.89	+1.15%	2,496,200
2026-04-16	44.13	44.69	43.97	44.38	+0.23%	2,069,800
2026-04-15	45.95	46.10	44.00	44.28	-3.45%	2,187,800
2026-04-14	45.15	46.03	45.01	45.86	+2.00%	2,533,400
2026-04-13	44.09	45.00	43.75	44.96	+1.56%	2,224,700
2026-04-10	45.45	45.45	43.91	44.27	-2.51%	2,945,400
2026-04-09	44.00	45.56	43.82	45.41	+2.74%	1,813,100
2026-04-08	44.60	44.72	43.92	44.20	+0.48%	2,629,300
2026-04-07	43.95	44.45	43.75	43.99	+0.02%	2,386,700
2026-04-06	43.65	44.16	43.55	43.98	+0.23%	1,723,200
2026-04-02	43.74	43.91	43.32	43.88	-0.36%	1,664,600
2026-04-01	43.04	44.19	42.50	44.04	+2.68%	1,871,900
2026-03-31	42.61	43.17	42.42	42.89	+2.24%	1,926,900
2026-03-30	41.82	42.25	41.57	41.95	+1.01%	2,103,900
2026-03-27	42.36	42.70	41.49	41.53	-1.96%	1,762,600
2026-03-26	42.61	43.21	42.33	42.36	-1.00%	1,703,300
2026-03-25	42.00	43.48	41.87	42.79	+2.93%	1,832,300
2026-03-24	41.16	41.86	40.84	41.57	+0.39%	2,539,800
2026-03-23	41.80	42.20	41.39	41.41	+0.34%	2,614,100
2026-03-20	41.10	41.72	40.90	41.27	+0.02%	6,698,400
2026-03-19	40.94	41.62	40.90	41.26	+0.00%	2,095,300
2026-03-18	41.52	41.88	41.02	41.26	-1.36%	2,220,800
2026-03-17	41.36	42.13	41.24	41.83	+1.85%	2,379,400
2026-03-16	41.60	41.64	40.97	41.07	-0.41%	2,258,900
2026-03-13	41.67	41.75	40.55	41.24	+0.17%	2,235,700
2026-03-12	41.57	41.57	40.52	41.17	-1.39%	2,785,200
2026-03-11	41.17	41.83	41.07	41.75	+1.11%	2,280,600
2026-03-10	42.50	42.66	41.16	41.29	-2.55%	4,073,360
2026-03-09	41.01	42.47	40.68	42.37	+1.97%	3,167,107
2026-03-06	40.54	41.62	40.24	41.55	+0.65%	2,713,200
2026-03-05	41.25	41.35	40.48	41.28	-0.98%	3,438,800
2026-03-04	41.06	41.83	40.69	41.69	+2.33%	4,254,000
2026-03-03	40.55	41.20	40.20	40.74	-0.71%	3,472,100
2026-03-02	42.00	43.25	39.71	41.03	-6.88%	7,825,800
2026-02-27	43.96	44.88	43.51	44.06	-0.50%	4,840,200
2026-02-26	44.91	45.01	44.12	44.28	-1.05%	2,713,900
2026-02-25	45.60	45.87	44.74	44.75	-0.86%	2,255,200
2026-02-24	43.91	45.28	43.53	45.14	+2.57%	2,877,900
2026-02-23	43.50	44.49	43.45	44.01	+0.87%	2,362,300
2026-02-20	44.03	44.29	43.45	43.63	-1.20%	1,959,200
2026-02-19	44.15	44.65	43.75	44.16	-0.70%	2,766,200
2026-02-18	44.00	44.64	43.20	44.47	+0.88%	3,268,000
2026-02-17	43.96	44.67	43.50	44.08	+0.36%	2,977,800
2026-02-13	42.89	44.05	42.73	43.92	+2.86%	2,055,214
2026-02-12	42.83	43.52	42.35	42.70	-0.56%	2,556,519
2026-02-11	43.46	43.83	40.92	42.94	-0.09%	3,954,289
2026-02-10	43.97	44.28	42.93	42.98	-2.21%	3,252,470
2026-02-09	43.94	44.15	43.45	43.95	+0.11%	2,184,561
2026-02-06	42.86	44.20	42.75	43.90	+3.61%	3,364,665
2026-02-05	42.70	43.70	42.17	42.37	-0.66%	2,381,532
2026-02-04	42.79	43.41	42.22	42.65	+0.14%	2,608,857
2026-02-03	42.51	43.54	42.28	42.59	-0.51%	2,393,866
2026-02-02	42.01	42.83	40.54	42.81	+3.51%	4,146,633
2026-01-30	42.18	42.50	40.76	41.36	-2.18%	3,436,238
2026-01-29	42.63	43.29	41.90	42.28	-0.89%	3,116,307
2026-01-28	43.52	43.61	42.32	42.66	-2.47%	2,330,455
2026-01-27	43.80	44.85	43.23	43.74	+0.30%	1,925,104
2026-01-26	44.47	44.98	43.53	43.61	-1.49%	2,263,635
2026-01-23	44.64	45.37	44.12	44.27	-0.52%	2,117,508
2026-01-22	45.00	45.04	44.10	44.50	-0.69%	2,202,271
2026-01-21	43.72	45.41	43.70	44.81	+2.35%	2,007,910
2026-01-20	43.14	44.28	43.00	43.78	-0.41%	1,662,807
2026-01-16	45.44	45.52	43.54	43.96	-3.26%	2,898,708
2026-01-15	45.52	45.77	45.14	45.44	+0.46%	2,268,764
2026-01-14	44.28	45.34	44.02	45.23	+2.61%	1,722,698
2026-01-13	44.06	45.05	43.73	44.08	+0.05%	2,082,466
2026-01-12	42.59	45.06	42.05	44.06	+0.05%	4,143,134
2026-01-09	44.28	45.42	43.88	44.04	-0.25%	2,830,916
2026-01-08	45.37	45.84	43.28	44.15	-4.42%	2,728,794
2026-01-07	44.25	46.31	44.03	46.19	+5.75%	2,543,909
2026-01-06	42.17	43.93	42.17	43.68	+3.02%	2,381,784
2026-01-05	42.91	43.46	41.93	42.40	-2.71%	2,916,780
2026-01-02	43.52	43.73	43.00	43.58	-0.57%	2,489,480
2025-12-31	43.94	44.22	43.50	43.83	-0.48%	1,757,099
2025-12-30	45.19	45.41	44.02	44.04	-2.93%	1,814,234
2025-12-29	45.95	46.29	45.30	45.37	-1.88%	1,825,287
2025-12-26	46.56	46.94	45.96	46.24	-0.58%	1,537,799
2025-12-24	46.80	47.00	46.32	46.51	-0.21%	1,079,632
2025-12-23	46.76	47.24	45.95	46.61	+0.91%	3,055,567
2025-12-22	44.25	46.24	44.10	46.19	+4.27%	3,017,805
2025-12-19	42.76	44.55	42.67	44.30	+4.06%	5,242,441
2025-12-18	41.96	43.11	41.94	42.57	+1.36%	2,220,388
2025-12-17	41.66	42.03	41.55	42.00	+0.96%	2,117,143
2025-12-16	41.13	41.77	40.83	41.60	+0.53%	2,213,013
2025-12-15	41.41	42.09	41.19	41.38	+1.22%	3,070,235
2025-12-12	41.66	41.79	40.66	40.88	-1.23%	2,569,223
2025-12-11	41.28	41.79	40.81	41.39	+0.78%	2,794,345
2025-12-10	42.05	42.36	41.03	41.07	-1.91%	3,239,688
2025-12-09	42.17	42.73	41.52	41.87	-0.71%	2,890,361
2025-12-08	44.50	44.59	41.88	42.17	-4.94%	3,667,225
2025-12-05	44.20	44.59	43.85	44.36	-0.02%	2,193,734
2025-12-04	43.97	44.79	43.95	44.37	+0.82%	2,055,158
2025-12-03	43.57	44.48	43.47	44.01	+1.31%	2,729,381
2025-12-02	43.77	43.98	43.00	43.44	+0.02%	2,244,956
2025-12-01	43.84	44.11	43.33	43.43	-1.68%	2,477,440
2025-11-28	44.91	44.91	44.09	44.17	-0.09%	1,528,530
2025-11-26	43.03	44.44	42.96	44.21	+2.50%	2,086,428
2025-11-25	42.50	43.59	42.25	43.13	+2.08%	2,885,593
2025-11-24	42.31	43.00	42.15	42.25	-0.61%	4,519,047
2025-11-21	42.08	42.86	41.82	42.51	+1.75%	2,811,344
2025-11-20	42.32	42.50	41.69	41.78	-0.85%	2,318,621
2025-11-19	42.95	42.99	41.65	42.14	-1.20%	2,195,362
2025-11-18	41.76	42.73	41.76	42.65	+0.54%	2,036,289
2025-11-17	41.58	43.16	41.58	42.42	+1.85%	2,336,473
2025-11-14	41.93	42.59	41.23	41.65	-1.65%	2,571,943
2025-11-13	43.09	43.72	42.18	42.35	-2.84%	3,087,254
2025-11-12	42.98	43.68	42.62	43.59	+1.43%	2,440,423
2025-11-11	41.45	43.22	41.45	42.98	+3.78%	2,860,572
2025-11-10	41.03	41.54	39.83	41.41	+1.47%	2,627,033
2025-11-07	40.63	40.83	39.93	40.81	+0.02%	2,321,902
2025-11-06	40.05	41.21	40.05	40.80	+1.07%	2,936,557
2025-11-05	40.00	41.55	38.19	40.37	+6.52%	4,959,797
2025-11-04	37.81	38.90	37.58	37.90	-0.42%	3,474,902
2025-11-03	37.55	38.41	36.00	38.06	-1.58%	4,529,011
2025-10-31	38.62	38.96	38.25	38.67	-0.69%	2,112,391
2025-10-30	39.48	39.76	38.92	38.94	-1.24%	2,209,899
2025-10-29	40.01	40.24	39.38	39.43	-1.61%	1,892,481
2025-10-28	40.01	40.63	39.45	40.08	+0.21%	2,012,002
2025-10-27	39.04	40.02	38.91	39.99	+3.28%	2,268,154
2025-10-24	38.00	39.15	37.82	38.72	+1.76%	2,429,262
2025-10-23	36.27	38.33	36.08	38.05	+5.46%	3,861,093
2025-10-22	36.02	36.45	35.44	36.08	-0.14%	3,102,619
2025-10-21	35.05	36.13	34.63	36.13	+4.60%	5,647,095
2025-10-20	35.55	36.17	33.76	34.54	-12.00%	9,439,327
2025-10-17	39.33	39.59	38.62	39.25	+0.10%	2,188,516
2025-10-16	39.99	40.05	39.06	39.21	-2.05%	1,907,487
2025-10-15	39.53	40.54	39.46	40.03	+1.32%	1,887,599
2025-10-14	38.46	39.90	38.18	39.51	+2.78%	3,135,220
2025-10-13	38.36	38.79	37.52	38.44	+0.76%	2,227,094
2025-10-10	38.67	38.71	37.71	38.15	-1.09%	2,933,242
2025-10-09	38.91	39.09	38.27	38.57	-0.18%	1,680,561
2025-10-08	39.42	39.48	38.59	38.64	-2.50%	3,129,379
2025-10-07	40.15	40.20	38.98	39.63	-0.95%	2,064,144
2025-10-06	40.29	40.43	39.68	40.01	-0.20%	1,905,651
2025-10-03	41.44	41.45	40.05	40.09	-3.05%	2,211,802
2025-10-02	41.23	41.40	40.44	41.35	+0.36%	1,876,512
2025-10-01	41.30	41.78	40.86	41.20	-0.24%	2,528,836
2025-09-30	40.47	41.60	40.35	41.30	+1.80%	2,171,413
2025-09-29	39.17	40.60	39.00	40.57	+3.92%	2,533,580
2025-09-26	38.73	39.24	38.57	39.04	+0.90%	1,638,603
2025-09-25	38.83	38.91	38.35	38.69	-0.57%	1,770,572
2025-09-24	39.70	39.99	38.56	38.91	-2.26%	2,014,263
2025-09-23	39.59	39.96	39.47	39.81	+0.58%	1,460,301
2025-09-22	40.00	40.66	39.55	39.58	-1.30%	2,062,452
2025-09-19	40.24	40.55	39.87	40.10	-0.87%	7,751,559
2025-09-18	40.54	40.59	39.90	40.45	+0.02%	2,750,619
2025-09-17	39.66	40.78	39.32	40.44	+3.32%	2,664,210
2025-09-16	39.09	39.57	38.61	39.14	+0.33%	1,718,511
2025-09-15	39.12	39.17	38.37	39.01	-0.36%	2,333,921
2025-09-12	38.73	39.27	38.59	39.15	+0.20%	2,475,746
2025-09-11	37.78	39.09	37.57	39.07	+3.63%	2,620,548
2025-09-10	38.28	38.50	37.57	37.70	-1.52%	2,550,782
2025-09-09	37.71	38.38	36.78	38.28	+1.57%	1,807,310
2025-09-08	37.75	37.76	37.16	37.69	-0.50%	1,884,450
2025-09-05	37.51	37.93	37.22	37.88	+1.34%	2,524,556
2025-09-04	37.06	37.67	36.77	37.38	+1.14%	2,272,585
2025-09-03	37.10	37.60	36.67	36.96	-0.59%	2,799,775
2025-09-02	37.25	37.87	36.23	37.18	-0.64%	4,089,846
2025-08-29	37.78	38.00	37.25	37.42	-1.27%	2,590,286
2025-08-28	38.42	38.56	37.63	37.90	-1.58%	2,245,164
2025-08-27	38.29	38.95	38.20	38.51	+0.44%	2,505,355
2025-08-26	38.09	38.42	38.00	38.34	+1.16%	2,525,761
2025-08-25	38.55	38.60	37.71	37.90	-1.89%	1,548,876
2025-08-22	38.74	38.85	38.31	38.63	-0.21%	1,509,940
2025-08-21	37.82	38.77	37.63	38.71	+2.25%	2,428,828
2025-08-20	37.51	38.05	37.40	37.86	+0.91%	1,610,224
2025-08-19	37.79	38.20	37.51	37.52	-0.64%	1,899,007
2025-08-18	38.02	38.65	37.67	37.76	-1.44%	2,228,986
2025-08-15	38.59	38.78	37.97	38.31	-0.42%	2,370,594
2025-08-14	38.06	38.74	38.00	38.47	-0.05%	2,181,241
2025-08-13	38.04	38.78	37.83	38.49	+1.42%	2,539,028
2025-08-12	37.52	37.98	37.01	37.95	+1.44%	4,284,673
2025-08-11	37.60	38.12	37.27	37.41	-0.82%	2,117,167

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.32%). Worst month: Jul (-2.57%). Based on 5 years of daily data (2022–2026).

Jan-2.10%
Feb+4.64%
Mar+4.53%
Apr+0.39%
May+6.89%
Jun+3.00%
Jul-2.57%
Aug+7.32%
Sep+2.54%
Oct+3.54%
Nov+7.08%
Dec-0.51%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Exelixis Inc's (EXEL) latest close?

54.07 on 2026-08-07, from the Closelook data lake's daily price record.

What is EXEL's 52-week high and low?

57.57 high and 33.76 low over the trailing 52 weeks, as of 2026-08-07.

What is Exelixis Inc's strongest and weakest month historically?

Historically, EXEL's strongest calendar month has been Aug (average +7.32%) and its weakest Jul (average -2.57%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.