MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXEL — Exelixis Inc
NasdaqExelixis Inc
$58.39
+0.45(+0.78%)
- O
- 58.11
- H
- 58.97
- L
- 57.94
- V
- 1.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.39
Period Return+60.06%
Period High$61.14
Period Low$33.76
Avg Daily Volume2.80M
Total Trading Days365
EXEL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.11 | $58.97 | $57.94 | $58.39 | +$0.45 | +0.78% | 1,949,268 | $58.44 | $57.94 $58.97 |
| Oct 1, 2026 | $58.54 | $59.28 | $57.76 | $57.94 | $-0.47 | -0.80% | 1,369,461 | $58.30 | $57.76 $59.28 |
| Sep 30, 2026 | $58.90 | $61.14 | $58.40 | $58.41 | $-0.24 | -0.41% | 3,065,022 | $59.33 | $58.40 $61.14 |
| Sep 29, 2026 | $58.06 | $59.13 | $57.53 | $58.65 | +$0.28 | +0.48% | 2,244,179 | $58.54 | $57.53 $59.13 |
| Sep 28, 2026 | $57.97 | $58.66 | $57.51 | $58.37 | +$0.21 | +0.36% | 1,278,704 | $58.35 | $57.51 $58.66 |
| Sep 25, 2026 | $58.25 | $58.62 | $57.63 | $58.16 | +$0.21 | +0.36% | 1,989,682 | $58.12 | $57.63 $58.62 |
| Sep 24, 2026 | $56.70 | $57.99 | $56.58 | $57.95 | +$1.22 | +2.15% | 1,925,761 | $57.55 | $56.58 $57.99 |
| Sep 23, 2026 | $58.22 | $58.66 | $56.26 | $56.73 | $-1.42 | -2.44% | 1,431,534 | $56.81 | $56.26 $58.66 |
| Sep 22, 2026 | $57.65 | $59.09 | $57.33 | $58.15 | +$0.93 | +1.63% | 1,860,284 | $58.26 | $57.33 $59.09 |
| Sep 21, 2026 | $58.61 | $58.81 | $56.90 | $57.22 | $-1.14 | -1.95% | 2,102,597 | $57.36 | $56.90 $58.81 |
| Sep 18, 2026 | $58.29 | $59.15 | $57.90 | $58.36 | $-0.13 | -0.22% | 5,243,437 | $58.35 | $57.90 $59.15 |
| Sep 17, 2026 | $57.23 | $58.52 | $57.23 | $58.49 | +$1.71 | +3.01% | 1,785,587 | $58.18 | $57.23 $58.52 |
| Sep 16, 2026 | $57.04 | $57.78 | $56.33 | $56.78 | $-0.12 | -0.21% | 1,879,641 | $57.00 | $56.33 $57.78 |
| Sep 15, 2026 | $55.93 | $56.97 | $54.95 | $56.90 | +$0.69 | +1.23% | 1,972,874 | $56.45 | $54.95 $56.97 |
| Sep 14, 2026 | $56.44 | $57.07 | $55.91 | $56.21 | +$0.09 | +0.16% | 1,666,364 | $56.31 | $55.91 $57.07 |
| Sep 11, 2026 | $56.76 | $57.43 | $54.55 | $56.12 | $-1.31 | -2.28% | 2,916,864 | $56.10 | $54.55 $57.43 |
| Sep 10, 2026 | $58.33 | $58.33 | $57.23 | $57.43 | $-0.90 | -1.54% | 1,789,573 | $57.56 | $57.23 $58.33 |
| Sep 9, 2026 | $57.60 | $58.36 | $56.95 | $58.33 | +$0.66 | +1.14% | 1,770,280 | $58.02 | $56.95 $58.36 |
| Sep 8, 2026 | $58.97 | $59.41 | $57.55 | $57.67 | $-1.34 | -2.27% | 2,538,923 | $58.15 | $57.55 $59.41 |
| Sep 4, 2026 | $58.50 | $59.26 | $58.46 | $59.01 | $-0.12 | -0.20% | 1,580,989 | $58.98 | $58.46 $59.26 |
| Sep 3, 2026 | $58.75 | $59.72 | $58.20 | $59.13 | +$0.60 | +1.03% | 2,141,585 | $59.19 | $58.20 $59.72 |
| Sep 2, 2026 | $57.21 | $59.11 | $56.70 | $58.53 | +$1.64 | +2.88% | 2,823,440 | $58.05 | $56.70 $59.11 |
| Sep 1, 2026 | $54.75 | $56.97 | $54.75 | $56.89 | +$2.25 | +4.12% | 2,411,025 | $56.20 | $54.75 $56.97 |
| Aug 31, 2026 | $54.10 | $55.02 | $53.43 | $54.64 | +$0.19 | +0.35% | 2,246,413 | $54.51 | $53.43 $55.02 |
| Aug 28, 2026 | $55.14 | $55.25 | $54.12 | $54.45 | $-0.81 | -1.47% | 1,486,617 | $54.44 | $54.12 $55.25 |
| Aug 27, 2026 | $55.76 | $56.08 | $54.83 | $55.26 | $-0.84 | -1.50% | 1,489,698 | $55.26 | $54.83 $56.08 |
| Aug 26, 2026 | $56.54 | $56.90 | $56.06 | $56.10 | $-0.62 | -1.09% | 1,816,724 | $56.46 | $56.06 $56.90 |
| Aug 25, 2026 | $54.95 | $56.74 | $54.95 | $56.72 | +$2.17 | +3.98% | 2,024,359 | $56.32 | $54.95 $56.74 |
| Aug 24, 2026 | $53.89 | $54.79 | $53.39 | $54.55 | +$0.47 | +0.87% | 2,423,091 | $54.40 | $53.39 $54.79 |
| Aug 21, 2026 | $53.74 | $54.68 | $53.70 | $54.08 | +$0.39 | +0.73% | 1,949,765 | $54.18 | $53.70 $54.68 |