EXEL

Exelixis, Inc. Common Stock Historical Stock Prices

$8.76
*  
0.12
1.39%
Get EXEL Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading EXEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EXEL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2016 TO 26-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.66 8.88 8.66 8.76 4,706,058
07/26/2016 8.69 8.76 8.58 8.64 7,302,338
07/25/2016 8.68 8.76 8.61 8.71 2,738,337
07/22/2016 8.67 8.745 8.62 8.68 2,951,647
07/21/2016 8.56 8.74 8.4701 8.59 3,480,398
07/20/2016 8.36 8.55 8.31 8.53 2,222,059
07/19/2016 8.35 8.47 8.3 8.37 3,699,149
07/18/2016 8.36 8.47 8.33 8.42 3,729,795
07/15/2016 8.29 8.48 8.185 8.44 6,085,374
07/14/2016 8.11 8.26 7.97 8.22 6,264,764
07/13/2016 8.17 8.2 8 8.04 2,702,564
07/12/2016 8.2 8.27 8.13 8.135 3,387,880
07/11/2016 8.18 8.28 8.14 8.15 4,115,588
07/08/2016 8.14 8.205 7.95 8.15 7,061,379
07/07/2016 8.2 8.21 8.06 8.14 4,363,592
07/06/2016 8 8.15 7.93 8.14 5,871,358
07/05/2016 8.13 8.205 8.01 8.05 5,272,447
07/01/2016 7.85 8.19 7.81 8.17 21,333,330
06/30/2016 7.79 7.87 7.71 7.81 14,507,080
06/29/2016 7.9 7.9 7.6338 7.8 6,261,065
06/28/2016 7.52 7.815 7.52 7.78 6,642,321
06/27/2016 7.65 7.79 7.43 7.45 5,809,235
06/24/2016 7.33 7.86 7.2 7.69 11,568,670
06/23/2016 7.83 7.88 7.74 7.85 4,314,832
06/22/2016 7.67 7.86 7.64 7.74 6,520,913
06/21/2016 7.72 7.78 7.5 7.67 8,726,799
06/20/2016 7.65 7.745 7.61 7.66 4,615,070
06/17/2016 7.57 7.75 7.51 7.6 11,616,000
06/16/2016 7.32 7.57 7.27 7.55 4,988,815
06/15/2016 7.36 7.48 7.335 7.38 4,196,584
06/14/2016 7.33 7.45 7.2 7.33 6,745,474
06/13/2016 7.31 7.44 7.25 7.38 4,987,817
06/10/2016 7.25 7.44 7.15 7.38 5,735,269
06/09/2016 7.24 7.49 7.16 7.37 10,242,860
06/08/2016 7.1 7.3 6.92 7.26 4,910,909
06/07/2016 7.3 7.32 7.07 7.12 4,055,326
06/06/2016 6.79 7.34 6.76 7.33 16,780,510
06/03/2016 6.75 6.75 6.4 6.59 3,883,356
06/02/2016 6.47 6.8 6.46 6.76 5,666,611
06/01/2016 6.45 6.525 6.39 6.48 3,615,995
05/31/2016 6.4 6.63 6.37 6.49 5,404,931
05/27/2016 6.34 6.35 6.21 6.34 2,953,867
05/26/2016 6.23 6.38 6.16 6.3 5,493,877
05/25/2016 6.2 6.38 6.17 6.23 5,006,645
05/24/2016 6.1 6.19 6.025 6.15 5,880,097
05/23/2016 5.81 6.135 5.7 6 10,176,040
05/20/2016 5.39 5.58 5.36 5.56 3,184,277
05/19/2016 5.35 5.505 5.255 5.37 2,615,500
05/18/2016 5.24 5.44 5.14 5.35 4,513,677
05/17/2016 5.49 5.53 5.2 5.24 4,696,966
05/16/2016 5.58 5.62 5.33 5.49 6,473,127
05/13/2016 5.21 5.65 5.21 5.61 11,492,150
05/12/2016 5.02 5.26 4.95 5.19 6,772,123
05/11/2016 5.02 5.05 4.87 4.895 3,523,417
05/10/2016 5 5.1 4.95 5.04 4,725,447
05/09/2016 4.82 5.09 4.725 4.95 8,633,138
05/06/2016 4.66 4.88 4.65 4.79 4,546,419
05/05/2016 4.29 4.77 4.25 4.69 6,258,602
05/04/2016 4.65 4.685 4.32 4.33 4,905,305
05/03/2016 4.77 4.78 4.63 4.67 4,810,274
05/02/2016 4.63 4.82 4.55 4.82 4,862,798
04/29/2016 4.51 4.685 4.51 4.61 3,531,215
04/28/2016 4.5 4.7 4.41 4.54 2,976,036
04/27/2016 4.75 4.76 4.45 4.56 4,508,117
04/26/2016 5 5.18 4.655 4.68 16,041,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?