The highest closing price for Exelixis (EXEL) last month was $56.72, on August 25. It was up 3% for the month. The latest price is $58.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $54.10 | $55.02 | $53.43 | $54.64 | 2,246,300 |
August 28 2026 | $55.14 | $55.25 | $54.12 | $54.45 | 1,486,400 |
August 27 2026 | $55.76 | $56.08 | $54.83 | $55.26 | 1,489,700 |
August 26 2026 | $56.54 | $56.90 | $56.06 | $56.10 | 1,816,700 |
August 25 2026 | $54.95 | $56.74 | $54.95 | $56.72 | 2,024,358 |
August 24 2026 | $53.89 | $54.79 | $53.39 | $54.55 | 2,423,091 |
August 21 2026 | $53.74 | $54.68 | $53.70 | $54.08 | 1,949,700 |
August 20 2026 | $53.76 | $54.50 | $53.44 | $53.69 | 1,950,600 |
August 19 2026 | $53.46 | $54.58 | $53.10 | $54.39 | 2,503,600 |
August 18 2026 | $52.32 | $53.36 | $52.11 | $53.12 | 1,290,400 |
August 17 2026 | $51.25 | $52.70 | $50.81 | $52.32 | 2,372,600 |
August 14 2026 | $50.32 | $51.29 | $50.02 | $51.24 | 2,342,400 |
August 13 2026 | $50.54 | $51.14 | $49.97 | $50.61 | 1,948,700 |
August 12 2026 | $51.00 | $51.52 | $50.30 | $50.38 | 2,938,700 |
August 11 2026 | $52.87 | $53.49 | $51.14 | $51.33 | 2,038,700 |
August 10 2026 | $54.00 | $54.03 | $52.47 | $52.96 | 3,349,700 |
August 07 2026 | $52.69 | $54.14 | $52.17 | $54.07 | 3,550,000 |
August 06 2026 | $52.92 | $55.44 | $51.76 | $52.20 | 5,410,900 |
August 05 2026 | $56.27 | $56.95 | $55.57 | $56.70 | 4,201,800 |
August 04 2026 | $55.06 | $56.47 | $54.26 | $56.00 | 2,729,800 |
August 03 2026 | $53.07 | $55.15 | $52.32 | $55.06 | 4,301,600 |
Daily pricing data for Exelixis dates back to 4/11/2000, and may be incomplete.