Exelixis Stock Price History
NASDAQ: EXELHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
59.86+0.84 (+1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXEL price history at a glance
The price history for Exelixis (EXEL) on this page begins on April 17, 2000, when the stock closed at $18.25; it most recently closed at $59.86 on October 5, 2026. The highest price in this record is $61.14, reached on September 28, 2026; the latest close is 2.1% below that peak. Across the 25 complete calendar years in the table, EXEL finished higher in 13 and lower in 12. Its best year was 2015 (+241.8%) and its worst was 2014 (-73.1%).
Over roughly 26 years the share price changed +228.0%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, EXEL has gained 55.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $61.14
- Date of high
- Sep 28, 2026
- Low since 2000
- $1.26
- Date of low
- Dec 22, 2014
- 52-week high
- $61.14
- 52-week low
- $33.76
- IPO year
- 2000
- Last close
- $59.86
EXEL returns
1 week
+2.52%
1 month
+2.62%
3 months
+5.95%
6 months
+35.22%
Year to date
+36.57%
1 year
+55.20%
3 years
+180.24%
5 years
+174.34%
EXEL price return, excluding dividends.
EXEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.86 | +37.36% |
| 2025 | 43.58 | +28.29% |
| 2024 | 33.97 | +41.60% |
| 2023 | 23.99 | +49.56% |
| 2022 | 16.04 | -12.25% |
| 2021 | 18.28 | -8.92% |
| 2020 | 20.07 | +17.99% |
| 2019 | 17.01 | -17.95% |
| 2018 | 20.73 | -31.81% |
| 2017 | 30.40 | +103.89% |
| 2016 | 14.91 | +164.36% |
| 2015 | 5.64 | +241.82% |
| 2014 | 1.65 | -73.08% |
| 2013 | 6.13 | +26.92% |
| 2012 | 4.83 | +1.90% |
| 2011 | 4.74 | -42.27% |
| 2010 | 8.21 | +11.40% |
| 2009 | 7.37 | +41.19% |
| 2008 | 5.22 | -36.26% |
| 2007 | 8.19 | -9.00% |
| 2006 | 9.00 | -4.46% |
| 2005 | 9.42 | -0.84% |
| 2004 | 9.50 | +35.71% |
| 2003 | 7.00 | -5.41% |
| 2002 | 7.40 | -53.25% |
| 2001 | 15.83 | +8.24% |
| 2000* | 14.63 | -19.86% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EXEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.08 | 60.83 | 59.00 | 59.86 | +1.42% | |
| 58.07 | 60.08 | 57.91 | 59.02 | +0.99% | |
| 58.45 | 59.27 | 57.89 | 58.44 | +0.19% | |
| 58.85 | 59.00 | 57.02 | 58.33 | -0.88% | |
| 58.36 | 59.79 | 57.82 | 58.85 | +0.79% | |
| 58.11 | 58.97 | 57.94 | 58.39 | +0.78% | |
| 58.54 | 59.28 | 57.76 | 57.94 | -0.80% | |
| 58.90 | 61.14 | 58.40 | 58.41 | -0.41% | |
| 58.06 | 59.13 | 57.53 | 58.65 | +0.48% | |
| 57.97 | 58.66 | 57.51 | 58.37 | +0.36% | |
| 58.25 | 58.62 | 57.63 | 58.16 | +0.36% | |
| 56.70 | 57.99 | 56.58 | 57.95 | +2.15% | |
| 58.22 | 58.66 | 56.26 | 56.73 | -2.44% | |
| 57.65 | 59.09 | 57.33 | 58.15 | +1.63% | |
| 58.61 | 58.81 | 56.90 | 57.22 | -1.95% | |
| 58.29 | 59.15 | 57.90 | 58.36 | -0.22% | |
| 57.23 | 58.52 | 57.23 | 58.49 | +3.01% | |
| 57.04 | 57.78 | 56.33 | 56.78 | -0.21% | |
| 55.93 | 56.97 | 54.95 | 56.90 | +1.23% | |
| 56.44 | 57.07 | 55.91 | 56.21 | +0.16% | |
| 56.76 | 57.43 | 54.55 | 56.12 | -2.28% | |
| 58.33 | 58.33 | 57.23 | 57.43 | -1.54% | |
| 57.60 | 58.36 | 56.95 | 58.33 | +1.14% | |
| 58.97 | 59.41 | 57.55 | 57.67 | -2.27% | |
| 58.50 | 59.26 | 58.46 | 59.01 | -0.20% | |
| 58.75 | 59.72 | 58.20 | 59.13 | +1.03% | |
| 57.21 | 59.11 | 56.70 | 58.53 | +2.88% | |
| 54.75 | 56.97 | 54.75 | 56.89 | +4.12% | |
| 54.10 | 55.02 | 53.43 | 54.64 | +0.35% | |
| 55.14 | 55.25 | 54.12 | 54.45 | -1.47% | |
| 55.76 | 56.08 | 54.83 | 55.26 | -1.50% | |
| 56.54 | 56.90 | 56.06 | 56.10 | -1.09% | |
| 54.95 | 56.74 | 54.95 | 56.72 | +3.98% | |
| 53.89 | 54.79 | 53.39 | 54.55 | +0.87% | |
| 53.74 | 54.68 | 53.70 | 54.08 | +0.73% | |
| 53.76 | 54.50 | 53.44 | 53.69 | -1.29% | |
| 53.46 | 54.58 | 53.10 | 54.39 | +2.39% | |
| 52.32 | 53.36 | 52.11 | 53.12 | +1.53% | |
| 51.25 | 52.70 | 50.81 | 52.32 | +2.11% | |
| 50.32 | 51.29 | 50.02 | 51.24 | +1.24% | |
| 50.54 | 51.14 | 49.97 | 50.61 | +0.46% | |
| 51.00 | 51.52 | 50.30 | 50.38 | -1.85% | |
| 52.87 | 53.49 | 51.14 | 51.33 | -3.08% | |
| 54.00 | 54.03 | 52.47 | 52.96 | -2.05% | |
| 52.69 | 54.14 | 52.17 | 54.07 | +3.58% | |
| 52.92 | 55.44 | 51.76 | 52.20 | -7.94% | |
| 56.27 | 56.95 | 55.57 | 56.70 | +1.25% | |
| 55.06 | 56.47 | 54.26 | 56.00 | +1.71% | |
| 53.07 | 55.15 | 52.32 | 55.06 | +3.83% | |
| 55.76 | 56.18 | 52.79 | 53.03 | -5.25% | |
| 54.90 | 56.11 | 54.61 | 55.97 | +1.16% | |
| 56.45 | 56.59 | 55.14 | 55.33 | -2.09% | |
| 56.40 | 56.86 | 55.33 | 56.51 | +1.25% | |
| 55.81 | 56.74 | 55.69 | 55.81 | +0.79% | |
| 56.07 | 56.34 | 55.11 | 55.37 | -0.50% | |
| 54.58 | 55.71 | 54.20 | 55.65 | +1.22% | |
| 56.00 | 56.06 | 54.93 | 54.98 | -2.03% | |
| 55.66 | 56.44 | 55.05 | 56.12 | +1.06% | |
| 56.11 | 56.69 | 55.50 | 55.53 | -0.70% | |
| 55.00 | 56.10 | 54.75 | 55.92 | +0.43% | |
| 55.55 | 56.75 | 55.29 | 55.68 | +0.23% | |
| 55.32 | 55.93 | 54.39 | 55.55 | -0.39% | |
| 55.75 | 56.03 | 55.10 | 55.77 | -0.48% | |
| 56.24 | 56.47 | 55.08 | 56.04 | -0.81% | |
| 57.19 | 57.27 | 55.67 | 56.50 | -1.05% | |
| 56.02 | 57.42 | 56.02 | 57.10 | +1.76% | |
| 56.57 | 56.87 | 55.37 | 56.11 | -1.70% | |
| 56.16 | 57.57 | 55.80 | 57.08 | +2.79% | |
| 55.92 | 55.97 | 54.85 | 55.53 | -0.57% | |
| 54.43 | 56.21 | 54.10 | 55.85 | +3.50% | |
| 54.20 | 54.47 | 53.25 | 53.96 | -0.83% | |
| 54.63 | 54.88 | 54.00 | 54.41 | +0.24% | |
| 55.00 | 55.91 | 53.91 | 54.28 | -0.89% | |
| 53.45 | 55.15 | 53.08 | 54.77 | +2.89% | |
| 52.72 | 53.70 | 51.77 | 53.23 | +0.68% | |
| 51.88 | 53.09 | 51.70 | 52.87 | +2.98% | |
| 51.39 | 52.07 | 50.88 | 51.34 | -0.02% | |
| 52.00 | 52.95 | 50.80 | 51.35 | -1.08% | |
| 53.07 | 53.12 | 50.96 | 51.91 | -1.01% | |
| 52.10 | 53.00 | 51.55 | 52.44 | +0.65% | |
| 53.34 | 53.36 | 52.07 | 52.10 | -1.70% | |
| 53.30 | 53.35 | 52.03 | 53.00 | -0.24% | |
| 53.50 | 53.87 | 53.06 | 53.13 | -0.69% | |
| 52.66 | 53.93 | 52.49 | 53.50 | +1.75% | |
| 52.74 | 53.82 | 52.53 | 52.58 | -0.77% | |
| 52.53 | 53.28 | 52.01 | 52.99 | +2.42% | |
| 52.75 | 52.89 | 51.32 | 51.74 | -1.82% | |
| 52.44 | 52.98 | 52.21 | 52.70 | +0.40% | |
| 51.97 | 52.79 | 51.46 | 52.49 | +1.72% | |
| 48.62 | 51.63 | 48.10 | 51.60 | +6.30% | |
| 50.28 | 50.44 | 48.40 | 48.54 | -3.46% | |
| 50.87 | 50.94 | 49.70 | 50.28 | -0.40% | |
| 51.41 | 51.72 | 50.42 | 50.48 | -1.89% | |
| 50.04 | 52.96 | 50.00 | 51.45 | +2.84% | |
| 50.37 | 50.89 | 49.86 | 50.03 | +0.10% | |
| 50.55 | 50.71 | 49.51 | 49.98 | -0.34% | |
| 49.75 | 50.33 | 49.51 | 50.15 | +1.01% | |
| 49.43 | 50.00 | 49.01 | 49.65 | -0.50% | |
| 49.00 | 50.20 | 48.88 | 49.90 | +2.53% | |
| 49.47 | 49.70 | 48.21 | 48.67 | -2.35% | |
| 50.32 | 50.53 | 49.44 | 49.84 | -0.58% | |
| 51.09 | 51.31 | 49.59 | 50.13 | -1.90% | |
| 51.49 | 51.63 | 50.28 | 51.10 | -0.37% | |
| 49.82 | 51.48 | 49.62 | 51.29 | +3.70% | |
| 50.00 | 50.00 | 48.82 | 49.46 | -0.50% | |
| 48.26 | 50.48 | 48.20 | 49.71 | +3.22% | |
| 46.59 | 48.17 | 46.46 | 48.16 | +4.22% | |
| 48.45 | 48.70 | 45.65 | 46.21 | -5.11% | |
| 47.68 | 48.92 | 45.21 | 48.70 | +9.64% | |
| 44.45 | 45.21 | 44.13 | 44.42 | +0.57% | |
| 43.51 | 44.32 | 43.50 | 44.17 | +1.12% | |
| 44.00 | 44.30 | 43.50 | 43.68 | -1.75% | |
| 45.06 | 45.42 | 44.23 | 44.46 | -0.51% | |
| 44.58 | 45.19 | 44.10 | 44.69 | -0.53% | |
| 44.72 | 45.54 | 44.72 | 44.93 | +0.63% | |
| 44.89 | 45.82 | 44.61 | 44.65 | -0.65% | |
| 46.29 | 46.65 | 44.54 | 44.94 | -2.41% | |
| 46.70 | 47.27 | 45.68 | 46.05 | -1.71% | |
| 46.33 | 47.47 | 45.72 | 46.85 | +2.09% | |
| 44.18 | 46.00 | 44.13 | 45.89 | +5.23% | |
| 44.99 | 45.25 | 43.53 | 43.61 | -2.85% | |
| 45.00 | 45.43 | 44.62 | 44.89 | +1.15% | |
| 44.13 | 44.69 | 43.97 | 44.38 | +0.23% | |
| 45.95 | 46.10 | 44.00 | 44.28 | -3.45% | |
| 45.15 | 46.03 | 45.01 | 45.86 | +2.00% | |
| 44.09 | 45.00 | 43.75 | 44.96 | +1.56% | |
| 45.45 | 45.45 | 43.91 | 44.27 | -2.51% | |
| 44.00 | 45.56 | 43.82 | 45.41 | +2.74% | |
| 44.60 | 44.72 | 43.92 | 44.20 | +0.48% | |
| 43.95 | 44.45 | 43.75 | 43.99 | +0.02% | |
| 43.65 | 44.16 | 43.55 | 43.98 | +0.23% | |
| 43.74 | 43.91 | 43.32 | 43.88 | -0.36% | |
| 43.04 | 44.19 | 42.50 | 44.04 | +2.68% | |
| 42.61 | 43.17 | 42.42 | 42.89 | +2.24% | |
| 41.82 | 42.25 | 41.57 | 41.95 | +1.01% | |
| 42.36 | 42.70 | 41.49 | 41.53 | -1.96% | |
| 42.61 | 43.21 | 42.33 | 42.36 | -1.00% | |
| 42.00 | 43.48 | 41.87 | 42.79 | +2.93% | |
| 41.16 | 41.86 | 40.84 | 41.57 | +0.39% | |
| 41.80 | 42.20 | 41.39 | 41.41 | +0.34% | |
| 41.10 | 41.72 | 40.90 | 41.27 | +0.02% | |
| 40.94 | 41.62 | 40.90 | 41.26 | 0.00% | |
| 41.52 | 41.88 | 41.02 | 41.26 | -1.36% | |
| 41.36 | 42.13 | 41.24 | 41.83 | +1.85% | |
| 41.60 | 41.64 | 40.97 | 41.07 | -0.41% | |
| 41.67 | 41.75 | 40.55 | 41.24 | +0.17% | |
| 41.57 | 41.57 | 40.52 | 41.17 | -1.39% | |
| 41.17 | 41.83 | 41.07 | 41.75 | +1.11% | |
| 42.50 | 42.67 | 41.16 | 41.29 | -2.55% | |
| 41.01 | 42.47 | 40.68 | 42.37 | +1.97% | |
| 40.54 | 41.62 | 40.24 | 41.55 | +0.65% | |
| 41.25 | 41.35 | 40.48 | 41.28 | -0.98% | |
| 41.06 | 41.83 | 40.69 | 41.69 | +2.33% | |
| 40.55 | 41.20 | 40.20 | 40.74 | -0.71% | |
| 42.00 | 43.25 | 39.71 | 41.03 | -6.88% | |
| 43.96 | 44.88 | 43.51 | 44.06 | -0.50% | |
| 44.91 | 45.01 | 44.12 | 44.28 | -1.05% | |
| 45.60 | 45.87 | 44.74 | 44.75 | -0.86% | |
| 43.91 | 45.28 | 43.53 | 45.14 | +2.57% | |
| 43.50 | 44.49 | 43.45 | 44.01 | +0.87% | |
| 44.03 | 44.29 | 43.45 | 43.63 | -1.20% | |
| 44.15 | 44.65 | 43.75 | 44.16 | -0.70% | |
| 44.00 | 44.64 | 43.20 | 44.47 | +0.88% | |
| 43.96 | 44.67 | 43.50 | 44.08 | +0.36% | |
| 42.89 | 44.05 | 42.73 | 43.92 | +2.86% | |
| 42.83 | 43.52 | 42.35 | 42.70 | -0.56% | |
| 43.46 | 43.83 | 40.92 | 42.94 | -0.09% | |
| 43.97 | 44.28 | 42.93 | 42.98 | -2.21% | |
| 43.94 | 44.15 | 43.45 | 43.95 | +0.11% | |
| 42.86 | 44.20 | 42.75 | 43.90 | +3.61% | |
| 42.70 | 43.70 | 42.17 | 42.37 | -0.66% | |
| 42.79 | 43.41 | 42.22 | 42.65 | +0.14% | |
| 42.51 | 43.54 | 42.28 | 42.59 | -0.51% | |
| 42.01 | 42.83 | 40.54 | 42.81 | +3.51% | |
| 42.18 | 42.50 | 40.76 | 41.36 | -2.18% | |
| 42.63 | 43.29 | 41.90 | 42.28 | -0.89% | |
| 43.52 | 43.61 | 42.32 | 42.66 | -2.47% | |
| 43.80 | 44.85 | 43.23 | 43.74 | +0.30% | |
| 44.47 | 44.98 | 43.53 | 43.61 | -1.49% | |
| 44.64 | 45.37 | 44.12 | 44.27 | -0.52% | |
| 45.00 | 45.04 | 44.10 | 44.50 | -0.69% | |
| 43.72 | 45.41 | 43.71 | 44.81 | +2.35% | |
| 43.14 | 44.28 | 43.00 | 43.78 | -0.41% | |
| 45.44 | 45.52 | 43.54 | 43.96 | -3.26% | |
| 45.52 | 45.77 | 45.14 | 45.44 | +0.46% | |
| 44.28 | 45.34 | 44.02 | 45.23 | +2.61% | |
| 44.06 | 45.05 | 43.74 | 44.08 | +0.05% | |
| 42.59 | 45.06 | 42.05 | 44.06 | +0.05% | |
| 44.28 | 45.42 | 43.88 | 44.04 | -0.25% | |
| 45.37 | 45.84 | 43.28 | 44.15 | -4.42% | |
| 44.25 | 46.31 | 44.04 | 46.19 | +5.75% | |
| 42.17 | 43.93 | 42.17 | 43.68 | +3.02% | |
| 42.91 | 43.46 | 41.93 | 42.40 | -2.71% | |
| 43.52 | 43.73 | 43.00 | 43.58 | -0.57% | |
| 43.94 | 44.22 | 43.50 | 43.83 | -0.48% | |
| 45.19 | 45.41 | 44.02 | 44.04 | -2.93% | |
| 45.95 | 46.29 | 45.30 | 45.37 | -1.88% | |
| 46.56 | 46.94 | 45.96 | 46.24 | -0.58% | |
| 46.80 | 47.00 | 46.32 | 46.51 | -0.21% | |
| 46.76 | 47.24 | 45.96 | 46.61 | +0.91% | |
| 44.25 | 46.25 | 44.10 | 46.19 | +4.27% | |
| 42.76 | 44.55 | 42.67 | 44.30 | +4.06% | |
| 41.96 | 43.11 | 41.94 | 42.57 | +1.36% | |
| 41.66 | 42.04 | 41.56 | 42.00 | +0.96% | |
| 41.13 | 41.77 | 40.83 | 41.60 | +0.53% | |
| 41.41 | 42.09 | 41.19 | 41.38 | +1.22% | |
| 41.66 | 41.79 | 40.66 | 40.88 | -1.23% | |
| 41.28 | 41.79 | 40.81 | 41.39 | +0.78% | |
| 42.05 | 42.36 | 41.03 | 41.07 | -1.91% | |
| 42.17 | 42.73 | 41.52 | 41.87 | -0.71% | |
| 44.50 | 44.59 | 41.88 | 42.17 | -4.94% | |
| 44.20 | 44.59 | 43.85 | 44.36 | -0.02% | |
| 43.97 | 44.79 | 43.95 | 44.37 | +0.82% | |
| 43.57 | 44.48 | 43.47 | 44.01 | +1.31% | |
| 43.77 | 43.98 | 43.00 | 43.44 | +0.02% | |
| 43.85 | 44.11 | 43.33 | 43.43 | -1.68% | |
| 44.91 | 44.91 | 44.09 | 44.17 | -0.09% | |
| 43.03 | 44.44 | 42.96 | 44.21 | +2.50% | |
| 42.50 | 43.59 | 42.25 | 43.13 | +2.08% | |
| 42.31 | 43.00 | 42.15 | 42.25 | -0.61% | |
| 42.08 | 42.86 | 41.82 | 42.51 | +1.75% | |
| 42.32 | 42.50 | 41.69 | 41.78 | -0.85% | |
| 42.95 | 42.99 | 41.65 | 42.14 | -1.20% | |
| 41.76 | 42.74 | 41.76 | 42.65 | +0.54% | |
| 41.58 | 43.16 | 41.58 | 42.42 | +1.85% | |
| 41.93 | 42.59 | 41.23 | 41.65 | -1.65% | |
| 43.09 | 43.72 | 42.18 | 42.35 | -2.84% | |
| 42.98 | 43.68 | 42.62 | 43.59 | +1.42% | |
| 41.45 | 43.22 | 41.45 | 42.98 | +3.79% | |
| 41.03 | 41.54 | 39.83 | 41.41 | +1.47% | |
| 40.63 | 40.83 | 39.93 | 40.81 | +0.02% | |
| 40.05 | 41.21 | 40.05 | 40.80 | +1.07% | |
| 40.00 | 41.55 | 38.19 | 40.37 | +6.52% | |
| 37.81 | 38.90 | 37.58 | 37.90 | -0.42% | |
| 37.55 | 38.41 | 36.00 | 38.06 | -1.58% | |
| 38.62 | 38.96 | 38.25 | 38.67 | -0.69% | |
| 39.48 | 39.76 | 38.92 | 38.94 | -1.24% | |
| 40.01 | 40.25 | 39.38 | 39.43 | -1.62% | |
| 40.01 | 40.63 | 39.45 | 40.08 | +0.23% | |
| 39.04 | 40.02 | 38.91 | 39.99 | +3.28% | |
| 38.00 | 39.15 | 37.82 | 38.72 | +1.76% | |
| 36.27 | 38.33 | 36.08 | 38.05 | +5.46% | |
| 36.02 | 36.45 | 35.44 | 36.08 | -0.14% | |
| 35.05 | 36.13 | 34.63 | 36.13 | +4.60% | |
| 35.55 | 36.17 | 33.76 | 34.54 | -12.00% | |
| 39.33 | 39.60 | 38.62 | 39.25 | +0.10% | |
| 39.99 | 40.05 | 39.06 | 39.21 | -2.05% | |
| 39.53 | 40.54 | 39.46 | 40.03 | +1.32% | |
| 38.46 | 39.90 | 38.18 | 39.51 | +2.78% | |
| 38.36 | 38.79 | 37.52 | 38.44 | +0.76% | |
| 38.67 | 38.71 | 37.71 | 38.15 | -1.09% | |
| 38.91 | 39.09 | 38.27 | 38.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXEL chart for longer ranges.