NASDAQ, EXEL End of Day and Historical Stock Data [Exelixis Inc]

EXEL

Exelixis Inc

05/23/2025

LAST: 42.39	CHANGE: 0.47	OPEN: 42.71	HIGH: 43.09	ASK: 26.50	VOLUME: 2,940,500
LAST: 42.39	CHANGE(%): 1.10	PREV: 42.86	LOW: 42.16	BID: 39.75	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	42.71	43.09	42.16	42.39	2,940,500
05/22/25	43.80	43.88	42.75	42.86	2,978,300
05/21/25	44.20	44.50	43.63	43.72	2,983,000
05/20/25	44.69	44.98	43.87	44.36	3,484,700
05/19/25	45.40	46.22	44.49	44.69	3,531,900
05/16/25	45.99	46.50	45.03	45.40	5,542,200
05/15/25	44.55	48.85	44.21	46.26	10,316,700
05/14/25	40.65	45.29	40.47	44.65	12,919,100
05/13/25	37.00	37.19	36.24	36.95	3,145,800
05/12/25	36.23	37.30	36.23	36.98	2,648,700

COMPANY PROFILE

NASDAQ, EXEL - Exelixis Inc

We are committed to developing innovative therapies for cancer and other serious diseases. Through our integrated drug discovery and development activities, we are building a portfolio of novel compounds that we believe have the potential to be high-quality, differentiated pharmaceutical products. Our most advanced pharmaceutical programs focus on discovery and development of small molecule drugs for cancer. Utilizing our library of more than 4.5 million compounds, we have integrated high-throughput processes, medicinal chemistry, bioinformatics, structural biology and early in vivo testing into a process that allows us to efficiently and rapidly identify highly qualified drug candidates that meet our extensive development criteria. To date, we have filed 14 investigational new drug applications, or INDs. We believe that our deep pool of drug candidates will enable us to continue to file multiple new INDs each year for the foreseeable future. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Health Care
Industry:	Biotechnology: Commercial Physical & Biological Resarch
P/E Ratio:	134.49
PEG Ratio:	2.01
EPS:	0.2
DivYield:	N/A
PtB:	51.23
PtS:	23.83
EBITDA:	95.32M
Shares:	294.03M
Market Cap:	12.46B
52wk range:	20.14 - 48.85

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Apr 11, 2000

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24