The highest closing price for Exelixis (EXEL) last month was $44.21, on November 26. It was up 17.6% for the month. The latest price is $41.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $44.91 | $44.91 | $44.09 | $44.17 | 1,528,530 |
November 26 2025 | $43.03 | $44.44 | $42.96 | $44.21 | 2,086,428 |
November 25 2025 | $42.50 | $43.59 | $42.25 | $43.13 | 2,885,593 |
November 24 2025 | $42.31 | $43.00 | $42.15 | $42.25 | 4,519,047 |
November 21 2025 | $42.08 | $42.86 | $41.82 | $42.51 | 2,811,344 |
November 20 2025 | $42.32 | $42.50 | $41.69 | $41.78 | 2,318,621 |
November 19 2025 | $42.95 | $42.99 | $41.65 | $42.14 | 2,195,362 |
November 18 2025 | $41.76 | $42.74 | $41.76 | $42.65 | 2,036,289 |
November 17 2025 | $41.58 | $43.16 | $41.58 | $42.42 | 2,336,473 |
November 14 2025 | $41.93 | $42.59 | $41.23 | $41.65 | 2,571,943 |
November 13 2025 | $43.09 | $43.72 | $42.18 | $42.35 | 3,087,254 |
November 12 2025 | $42.98 | $43.68 | $42.62 | $43.59 | 2,440,423 |
November 11 2025 | $41.45 | $43.22 | $41.45 | $42.98 | 2,860,572 |
November 10 2025 | $41.03 | $41.54 | $39.83 | $41.41 | 2,627,033 |
November 07 2025 | $40.63 | $40.83 | $39.93 | $40.81 | 2,321,902 |
November 06 2025 | $40.05 | $41.21 | $40.05 | $40.80 | 2,936,557 |
November 05 2025 | $40.00 | $41.55 | $38.19 | $40.37 | 4,959,797 |
November 04 2025 | $37.81 | $38.90 | $37.58 | $37.90 | 3,474,902 |
November 03 2025 | $37.55 | $38.41 | $36.00 | $38.06 | 4,529,011 |
Daily pricing data for Exelixis dates back to 4/11/2000, and may be incomplete.
