EXEL

Exelixis Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Exelixis Inc EXEL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.4% 22.83 17:41:12
Open Price Low Price High Price Close Price Prev Close
22.73 22.441 22.94 22.83 22.74
more quote information »

EXEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1523.18521.7322.461,574,139-0.32-1.38%
1 Month23.6223.6221.6522.471,568,486-0.79-3.34%
3 Months21.8625.7721.42523.561,560,7690.974.44%
6 Months20.0225.7719.76522.851,901,3002.8114.04%
1 Year24.3127.494418.1822.641,992,170-1.48-6.09%
3 Years21.0027.9013.4220.642,932,1701.838.71%
5 Years7.6732.507.2020.033,450,89415.16197.65%

EXEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 22.74 0.33 1.47% 22.48 22.77 22.19 1,476,391
Jun 18 2021 22.41 0.28 1.27% 22.06 22.48 21.73 2,892,444
Jun 17 2021 22.13 -0.30 -1.34% 22.17 22.42 21.89 1,285,096
Jun 16 2021 22.43 -0.21 -0.93% 22.60 22.762 22.16 1,046,645
Jun 15 2021 22.64 -0.12 -0.53% 23.15 23.185 22.56 1,170,119
Jun 14 2021 22.76 -0.22 -0.96% 23.09 23.34 22.71 1,188,622
Jun 11 2021 22.98 0.03 0.13% 22.85 23.10 22.795 758,109
Jun 10 2021 22.95 0.17 0.75% 22.78 23.26 22.52 1,308,605
Jun 09 2021 22.78 0.57 2.57% 22.40 22.80 22.24 1,334,900
Jun 08 2021 22.21 0.15 0.68% 22.24 22.34 21.65 1,703,699
Jun 07 2021 22.06 -0.31 -1.39% 22.29 22.48 21.70 1,996,465
Jun 04 2021 22.37 0.18 0.81% 22.32 22.685 22.20 871,707
Jun 03 2021 22.19 -0.14 -0.63% 22.20 22.27 21.68 1,180,668
Jun 02 2021 22.33 -0.56 -2.45% 22.82 22.95 22.11 2,251,466
Jun 01 2021 22.89 0.34 1.51% 22.60 22.98 22.37 1,386,628
May 28 2021 22.55 0.07 0.31% 22.52 23.11 22.50 1,875,190
May 27 2021 22.48 0.08 0.36% 22.44 22.59 22.20 1,162,241
May 26 2021 22.40 0.04 0.18% 22.50 22.75 22.20 1,969,633
May 25 2021 22.36 -1.32 -5.57% 23.62 23.62 22.255 2,942,611
May 24 2021 23.68 -0.78 -3.19% 24.69 24.69 23.63 987,303
See More Historical Prices ยป
Your Recent History
NASDAQ
EXEL
Exelixis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210622 22:16:37