Quantcast
EXEL

Exelixis, Inc. Common Stock Historical Stock Prices

$23.5
*  
0.78
3.21%
Get EXEL Alerts
*Delayed - data as of Mar. 22, 2019 13:17 ET  -  Find a broker to begin trading EXEL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EXEL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
13:17 24.20 24.38 23.29 23.50 1,661,308
03/21/2019 24.14 24.51 23.88 24.28 2,157,193
03/20/2019 24.28 24.79 24.21 24.38 2,408,397
03/19/2019 24.33 24.58 24.1 24.32 2,717,894
03/18/2019 24.7 25.31 24.07 24.14 5,277,987
03/15/2019 24.81 25.12 24.44 24.53 4,141,757
03/14/2019 24.78 25.19 24.48 24.76 3,957,834
03/13/2019 23.7 25 23.67 24.71 5,101,045
03/12/2019 23.6 23.83 23.46 23.59 2,774,869
03/11/2019 23.13 23.66 23.0643 23.54 2,753,063
03/08/2019 22.76 23.3 22.5985 23.04 1,959,549
03/07/2019 22.8 23.245 22.37 23.13 2,671,957
03/06/2019 22.9 23.015 22.37 22.81 2,973,820
03/05/2019 22.57 23.3052 22.5 22.86 3,454,760
03/04/2019 23.05 23.21 22.29 22.56 3,114,817
03/01/2019 22.88 23.05 22.43 22.89 2,980,680
02/28/2019 22.78 22.9 22.09 22.39 3,042,134
02/27/2019 22.44 23 22.07 22.82 2,815,959
02/26/2019 22.32 22.88 22.09 22.49 2,684,286
02/25/2019 21.7 22.5 21.53 22.37 3,871,688
02/22/2019 21.22 21.52 21.065 21.52 1,846,766
02/21/2019 21.21 21.48 21.06 21.22 1,979,490
02/20/2019 21.36 21.67 20.7 21.24 3,921,856
02/19/2019 22.1 22.13 21.205 21.35 4,843,031
02/15/2019 22.34 22.66 22 22.26 4,089,735
02/14/2019 22 22.66 21.38 22.3 5,268,755
02/13/2019 23.15 23.59 21.37 22.05 10,173,440
02/12/2019 21.13 21.92 21.013 21.68 6,092,755
02/11/2019 21.3 21.56 20.8779 20.98 3,176,836
02/08/2019 21.01 21.3325 20.73 21.27 4,508,817
02/07/2019 22.44 22.44 21.1 21.22 6,136,371
02/06/2019 22.73 23.04 22.575 22.6 3,288,808
02/05/2019 23.26 23.65 22.635 22.78 3,738,283
02/04/2019 23.64 23.69 23 23.21 2,838,016
02/01/2019 23.56 23.72 23.41 23.59 3,907,625
01/31/2019 23.29 23.82 23.25 23.57 4,495,932
01/30/2019 23.33 23.39 22.7973 23.3 3,046,708
01/29/2019 23.18 23.315 22.64 23.13 2,612,607
01/28/2019 23.05 23.44 22.6 23.07 3,751,820
01/25/2019 22.88 23.29 22.24 23.27 3,712,241
01/24/2019 22.19 22.7569 22.19 22.64 3,285,439
01/23/2019 22.13 22.31 21.61 22.12 4,785,355
01/22/2019 22.46 22.63 21.8 22.11 3,641,386
01/18/2019 22.9 23.03 22.23 22.65 5,937,360
01/17/2019 22.9 23.58 22.76 22.82 4,320,503
01/16/2019 24.06 24.065 22.9 22.93 4,067,063
01/15/2019 23.22 24.19 22.71 24.05 5,983,201
01/14/2019 23.53 23.7 22.84 22.86 3,488,564
01/11/2019 23.94 24.25 23.37 23.76 4,008,330
01/10/2019 23.54 24.1 23.06 24.07 3,603,935
01/09/2019 23.38 23.86 22.86 23.67 4,267,831
01/08/2019 22.4 23.44 21.92 23.28 5,853,252
01/07/2019 21.03 22.01 20.97 21.9 4,336,999
01/04/2019 19.96 20.82 19.83 20.73 5,998,670
01/03/2019 19.93 20 19.13 19.6 4,492,568
01/02/2019 19.28 20.01 19.17 19.93 2,844,560
12/31/2018 19.86 20.07 19.47 19.67 2,635,210
12/28/2018 19.31 19.81 18.97 19.44 3,170,785
12/27/2018 18.6 19.26 18.36 19.26 3,135,272
12/26/2018 17.73 18.97 17.58 18.95 2,643,058
12/24/2018 17.44 18.04 17.14 17.47 2,073,915
12/21/2018 18.56 18.87 17.7 17.72 9,134,149
*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?

Smart Portfolio