Exelixis, Inc. (EXEL) stock
EXELNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends January 1
Financials through Q3 FY2026, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 17/307% above fair value
$69.39+3.19 (+4.82%)
Close on Oct 30, 2026Market cap $17.19BP/E 20.8Yield –
Price history
Exelixis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$69.39
+4.82% on the day
52-week range
$36.00 – $72.10
-3.8% from the high
Change over 52 weeks
+78.2%
From $38.94 on Oct 30, 2025
Average volume
2.42M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $68.28 | $72.10 | $67.05 | $69.39 | +4.82% | 5,072,002 |
| Oct 29, 2026 | $66.93 | $67.52 | $65.06 | $66.20 | -0.12% | 2,839,243 |
| Oct 28, 2026 | $64.90 | $66.38 | $64.75 | $66.28 | +1.42% | 1,640,558 |
| Oct 27, 2026 | $64.70 | $65.48 | $64.39 | $65.35 | +0.37% | 1,431,714 |
| Oct 26, 2026 | $64.85 | $65.59 | $64.57 | $65.11 | +0.90% | 1,674,631 |
| Oct 23, 2026 | $65.15 | $65.20 | $63.91 | $64.53 | -1.19% | 2,066,169 |
| Oct 22, 2026 | $64.74 | $65.50 | $64.33 | $65.31 | +1.13% | 1,710,332 |
| Oct 21, 2026 | $64.12 | $64.78 | $64.11 | $64.58 | +0.30% | 1,494,337 |
| Oct 20, 2026 | $63.01 | $64.42 | $62.85 | $64.39 | +2.73% | 2,136,862 |
| Oct 19, 2026 | $61.84 | $62.81 | $61.67 | $62.68 | +0.72% | 1,934,214 |
| Oct 16, 2026 | $62.98 | $63.39 | $61.74 | $62.23 | -0.95% | 2,637,766 |
| Oct 15, 2026 | $61.69 | $63.31 | $61.28 | $62.83 | +3.02% | 2,773,889 |
| Oct 14, 2026 | $59.92 | $61.18 | $59.56 | $60.99 | +2.49% | 2,753,064 |
| Oct 13, 2026 | $60.00 | $60.00 | $58.59 | $59.51 | -0.52% | 2,624,725 |
| Oct 12, 2026 | $60.48 | $61.66 | $59.80 | $59.82 | -0.07% | 3,128,855 |
| Oct 9, 2026 | $59.00 | $60.83 | $59.00 | $59.86 | +1.42% | 2,666,000 |
| Oct 8, 2026 | $58.07 | $60.08 | $57.91 | $59.02 | +0.99% | 2,684,980 |
| Oct 7, 2026 | $58.47 | $59.27 | $57.88 | $58.44 | +0.19% | 2,374,785 |
| Oct 6, 2026 | $58.85 | $59.00 | $57.02 | $58.33 | -0.88% | 2,031,705 |
| Oct 5, 2026 | $58.36 | $59.79 | $57.82 | $58.85 | +0.79% | 2,580,702 |
| Oct 2, 2026 | $58.11 | $58.97 | $57.94 | $58.39 | +0.78% | 1,969,279 |
| Oct 1, 2026 | $58.54 | $59.28 | $57.76 | $57.94 | -0.80% | 1,369,460 |
| Sep 30, 2026 | $58.90 | $61.14 | $58.40 | $58.41 | -0.41% | 3,065,021 |
| Sep 29, 2026 | $58.06 | $59.13 | $57.53 | $58.65 | +0.48% | 2,244,178 |
| Sep 28, 2026 | $57.97 | $58.66 | $57.51 | $58.37 | +0.36% | 1,278,704 |
| Sep 25, 2026 | $58.25 | $58.62 | $57.63 | $58.16 | +0.36% | 1,989,681 |
| Sep 24, 2026 | $56.70 | $57.99 | $56.58 | $57.95 | +2.15% | 1,925,760 |
| Sep 23, 2026 | $58.22 | $58.66 | $56.26 | $56.73 | -2.44% | 1,431,534 |
| Sep 22, 2026 | $57.65 | $59.09 | $57.33 | $58.15 | +1.63% | 1,860,283 |
| Sep 21, 2026 | $58.61 | $58.81 | $56.90 | $57.22 | -1.95% | 2,102,596 |
| Sep 18, 2026 | $58.29 | $59.15 | $57.90 | $58.36 | -0.22% | 5,243,436 |
| Sep 17, 2026 | $57.23 | $58.52 | $57.23 | $58.49 | +3.01% | 1,785,586 |
| Sep 16, 2026 | $57.04 | $57.78 | $56.33 | $56.78 | -0.21% | 1,879,641 |
| Sep 15, 2026 | $55.93 | $56.97 | $54.95 | $56.90 | +1.23% | 1,980,448 |
| Sep 14, 2026 | $56.44 | $57.07 | $55.91 | $56.21 | +0.16% | 1,739,463 |
| Sep 11, 2026 | $56.76 | $57.43 | $54.55 | $56.12 | -2.28% | 2,916,863 |
| Sep 10, 2026 | $58.33 | $58.33 | $57.23 | $57.43 | -1.54% | 1,789,572 |
| Sep 9, 2026 | $57.60 | $58.36 | $56.95 | $58.33 | +1.14% | 1,770,279 |
| Sep 8, 2026 | $58.97 | $59.41 | $57.55 | $57.67 | -2.27% | 2,538,923 |
| Sep 4, 2026 | $58.50 | $59.26 | $58.46 | $59.01 | -0.20% | 1,580,988 |
| Sep 3, 2026 | $58.75 | $59.72 | $58.20 | $59.13 | +1.03% | 2,141,585 |
| Sep 2, 2026 | $57.21 | $59.11 | $56.70 | $58.53 | +2.88% | 2,851,454 |
| Sep 1, 2026 | $54.75 | $56.97 | $54.75 | $56.89 | +4.12% | 2,413,531 |
| Aug 31, 2026 | $54.10 | $55.02 | $53.43 | $54.64 | +0.35% | 2,246,348 |
| Aug 28, 2026 | $55.14 | $55.25 | $54.12 | $54.45 | -1.47% | 1,486,617 |
| Aug 27, 2026 | $55.76 | $56.08 | $54.83 | $55.26 | -1.50% | 1,489,697 |
| Aug 26, 2026 | $56.54 | $56.90 | $56.06 | $56.10 | -1.09% | 1,816,723 |
| Aug 25, 2026 | $54.95 | $56.74 | $54.95 | $56.72 | +3.98% | 2,024,358 |
| Aug 24, 2026 | $53.89 | $54.79 | $53.39 | $54.55 | +0.87% | 2,423,091 |
| Aug 21, 2026 | $53.74 | $54.68 | $53.70 | $54.08 | +0.73% | 1,949,764 |
| Aug 20, 2026 | $53.76 | $54.50 | $53.44 | $53.69 | -1.29% | 1,950,664 |
| Aug 19, 2026 | $53.46 | $54.58 | $53.10 | $54.39 | +2.39% | 2,503,640 |
| Aug 18, 2026 | $52.32 | $53.36 | $52.11 | $53.12 | +1.53% | 1,290,526 |
| Aug 17, 2026 | $51.25 | $52.70 | $50.81 | $52.32 | +2.11% | 2,372,576 |
| Aug 14, 2026 | $50.32 | $51.29 | $50.02 | $51.24 | +1.24% | 2,342,519 |
| Aug 13, 2026 | $50.54 | $51.14 | $49.97 | $50.61 | +0.46% | 1,948,740 |
| Aug 12, 2026 | $51.00 | $51.52 | $50.30 | $50.38 | -1.85% | 2,938,705 |
| Aug 11, 2026 | $52.87 | $53.49 | $51.14 | $51.33 | -3.08% | 2,038,685 |
| Aug 10, 2026 | $54.00 | $54.03 | $52.47 | $52.96 | -2.05% | 3,349,673 |
| Aug 7, 2026 | $52.69 | $54.14 | $52.17 | $54.07 | +3.58% | 3,550,012 |
| Aug 6, 2026 | $52.92 | $55.44 | $51.76 | $52.20 | -7.94% | 5,410,948 |
| Aug 5, 2026 | $56.27 | $56.95 | $55.57 | $56.70 | +1.25% | 4,202,047 |
| Aug 4, 2026 | $55.06 | $56.47 | $54.26 | $56.00 | +1.71% | 2,729,948 |
| Aug 3, 2026 | $53.07 | $55.15 | $52.32 | $55.06 | +3.83% | 4,301,629 |
| Jul 31, 2026 | $55.76 | $56.18 | $52.79 | $53.03 | -5.25% | 3,025,578 |
| Jul 30, 2026 | $54.90 | $56.11 | $54.61 | $55.97 | +1.16% | 2,486,679 |
| Jul 29, 2026 | $56.45 | $56.59 | $55.14 | $55.33 | -2.09% | 1,882,518 |
| Jul 28, 2026 | $56.40 | $56.86 | $55.33 | $56.51 | +1.25% | 2,489,469 |
| Jul 27, 2026 | $55.81 | $56.74 | $55.69 | $55.81 | +0.79% | 2,316,906 |
| Jul 24, 2026 | $56.07 | $56.34 | $55.11 | $55.37 | -0.50% | 1,838,009 |
| Jul 23, 2026 | $54.58 | $55.71 | $54.20 | $55.65 | +1.22% | 1,659,664 |
| Jul 22, 2026 | $56.00 | $56.06 | $54.93 | $54.98 | -2.03% | 1,656,466 |
| Jul 21, 2026 | $55.66 | $56.44 | $55.05 | $56.12 | +1.06% | 1,820,120 |
| Jul 20, 2026 | $56.11 | $56.69 | $55.50 | $55.53 | -0.70% | 2,381,658 |
| Jul 17, 2026 | $55.00 | $56.10 | $54.75 | $55.92 | +0.43% | 2,555,561 |
| Jul 16, 2026 | $55.55 | $56.75 | $55.29 | $55.68 | +0.23% | 2,031,019 |
| Jul 15, 2026 | $55.32 | $55.93 | $54.39 | $55.55 | -0.39% | 1,895,909 |
| Jul 14, 2026 | $55.75 | $56.03 | $55.10 | $55.77 | -0.48% | 1,799,548 |
| Jul 13, 2026 | $56.24 | $56.47 | $55.08 | $56.04 | -0.81% | 2,844,304 |
| Jul 10, 2026 | $57.19 | $57.27 | $55.67 | $56.50 | -1.05% | 3,219,800 |
| Jul 9, 2026 | $56.02 | $57.42 | $56.02 | $57.10 | +1.76% | 2,511,853 |
| Jul 8, 2026 | $56.57 | $56.87 | $55.37 | $56.11 | -1.70% | 1,783,224 |
| Jul 7, 2026 | $56.16 | $57.57 | $55.80 | $57.08 | +2.79% | 3,334,609 |
| Jul 6, 2026 | $55.92 | $55.97 | $54.85 | $55.53 | -0.57% | 3,143,396 |
| Jul 2, 2026 | $54.43 | $56.21 | $54.10 | $55.85 | +3.50% | 2,364,108 |
| Jul 1, 2026 | $54.20 | $54.47 | $53.25 | $53.96 | -0.83% | 1,843,248 |
| Jun 30, 2026 | $54.63 | $54.88 | $54.00 | $54.41 | +0.24% | 2,599,397 |
| Jun 29, 2026 | $55.00 | $55.91 | $53.91 | $54.28 | -0.89% | 2,587,750 |
| Jun 26, 2026 | $53.45 | $55.15 | $53.08 | $54.77 | +2.89% | 6,931,468 |
| Jun 25, 2026 | $52.72 | $53.70 | $51.77 | $53.23 | +0.68% | 2,256,253 |
| Jun 24, 2026 | $51.88 | $53.09 | $51.70 | $52.87 | +2.98% | 2,931,626 |
| Jun 23, 2026 | $51.39 | $52.07 | $50.88 | $51.34 | -0.02% | 2,574,378 |
| Jun 22, 2026 | $52.00 | $52.95 | $50.80 | $51.35 | -1.08% | 3,504,387 |
| Jun 18, 2026 | $53.07 | $53.12 | $50.96 | $51.91 | -1.01% | 6,545,171 |
| Jun 17, 2026 | $52.10 | $53.00 | $51.55 | $52.44 | +0.65% | 2,016,149 |
| Jun 16, 2026 | $53.34 | $53.36 | $52.07 | $52.10 | -1.70% | 1,676,459 |
| Jun 15, 2026 | $53.30 | $53.35 | $52.03 | $53.00 | -0.24% | 2,025,466 |
| Jun 12, 2026 | $53.50 | $53.87 | $53.06 | $53.13 | -0.69% | 1,584,587 |
| Jun 11, 2026 | $52.66 | $53.93 | $52.49 | $53.50 | +1.75% | 1,823,879 |
| Jun 10, 2026 | $52.74 | $53.82 | $52.53 | $52.58 | -0.77% | 3,104,622 |
| Jun 9, 2026 | $52.53 | $53.28 | $52.01 | $52.99 | +2.42% | 1,774,751 |
| Jun 8, 2026 | $52.75 | $52.89 | $51.32 | $51.74 | -1.82% | 1,918,462 |
| Jun 5, 2026 | $52.44 | $52.98 | $52.21 | $52.70 | +0.40% | 2,161,997 |
| Jun 4, 2026 | $51.97 | $52.79 | $51.46 | $52.49 | +1.72% | 2,409,781 |
| Jun 3, 2026 | $48.62 | $51.63 | $48.10 | $51.60 | +6.30% | 2,979,299 |
| Jun 2, 2026 | $50.28 | $50.44 | $48.40 | $48.54 | -3.46% | 3,037,202 |
| Jun 1, 2026 | $50.87 | $50.94 | $49.70 | $50.28 | -0.40% | 2,447,429 |
| May 29, 2026 | $51.41 | $51.72 | $50.42 | $50.48 | -1.89% | 2,951,593 |
| May 28, 2026 | $50.04 | $52.96 | $50.00 | $51.45 | +2.84% | 3,572,255 |
| May 27, 2026 | $50.37 | $50.89 | $49.86 | $50.03 | +0.10% | 2,434,866 |
| May 26, 2026 | $50.55 | $50.71 | $49.51 | $49.98 | -0.34% | 2,104,267 |
| May 22, 2026 | $49.75 | $50.33 | $49.51 | $50.15 | +1.01% | 1,543,918 |
| May 21, 2026 | $49.43 | $50.00 | $49.01 | $49.65 | -0.50% | 1,487,989 |
| May 20, 2026 | $49.00 | $50.20 | $48.88 | $49.90 | +2.53% | 2,414,604 |
| May 19, 2026 | $49.47 | $49.70 | $48.21 | $48.67 | -2.35% | 2,843,822 |
| May 18, 2026 | $50.32 | $50.53 | $49.44 | $49.84 | -0.58% | 2,596,104 |
| May 15, 2026 | $51.09 | $51.31 | $49.59 | $50.13 | -1.90% | 2,069,205 |
| May 14, 2026 | $51.49 | $51.63 | $50.28 | $51.10 | -0.37% | 2,420,763 |
| May 13, 2026 | $49.82 | $51.48 | $49.62 | $51.29 | +3.70% | 3,241,148 |
| May 12, 2026 | $50.00 | $50.00 | $48.82 | $49.46 | -0.50% | 2,766,765 |
| May 11, 2026 | $48.26 | $50.48 | $48.20 | $49.71 | +3.22% | 3,831,186 |
| May 8, 2026 | $46.59 | $48.17 | $46.46 | $48.16 | +4.22% | 2,179,091 |
| May 7, 2026 | $48.45 | $48.70 | $45.65 | $46.21 | -5.11% | 3,519,429 |
| May 6, 2026 | $47.68 | $48.92 | $45.21 | $48.70 | +9.64% | 6,340,220 |
| May 5, 2026 | $44.45 | $45.21 | $44.13 | $44.42 | +0.57% | 3,563,501 |
| May 4, 2026 | $43.51 | $44.32 | $43.50 | $44.17 | +1.12% | 3,144,925 |
| May 1, 2026 | $44.00 | $44.30 | $43.50 | $43.68 | -1.75% | 3,955,281 |
| Apr 30, 2026 | $45.06 | $45.42 | $44.23 | $44.46 | -0.51% | 2,153,269 |
| Apr 29, 2026 | $44.58 | $45.19 | $44.10 | $44.69 | -0.53% | 1,857,471 |
| Apr 28, 2026 | $44.72 | $45.54 | $44.72 | $44.93 | +0.63% | 1,984,935 |
| Apr 27, 2026 | $44.89 | $45.82 | $44.61 | $44.65 | -0.65% | 2,103,801 |
| Apr 24, 2026 | $46.29 | $46.65 | $44.54 | $44.94 | -2.41% | 2,342,964 |
| Apr 23, 2026 | $46.70 | $47.27 | $45.68 | $46.05 | -1.71% | 2,418,074 |
| Apr 22, 2026 | $46.33 | $47.47 | $45.72 | $46.85 | +2.09% | 3,533,587 |
| Apr 21, 2026 | $44.18 | $46.00 | $44.13 | $45.89 | +5.23% | 3,498,103 |
| Apr 20, 2026 | $44.99 | $45.25 | $43.53 | $43.61 | -2.85% | 2,045,500 |
| Apr 17, 2026 | $45.00 | $45.43 | $44.62 | $44.89 | +1.15% | 2,496,161 |
| Apr 16, 2026 | $44.13 | $44.69 | $43.97 | $44.38 | +0.23% | 2,069,847 |
| Apr 15, 2026 | $45.95 | $46.10 | $44.00 | $44.28 | -3.45% | 2,187,909 |
| Apr 14, 2026 | $45.15 | $46.03 | $45.01 | $45.86 | +2.00% | 2,533,407 |
| Apr 13, 2026 | $44.09 | $45.00 | $43.75 | $44.96 | +1.56% | 2,224,775 |
| Apr 10, 2026 | $45.45 | $45.45 | $43.91 | $44.27 | -2.51% | 2,945,426 |
| Apr 9, 2026 | $44.00 | $45.56 | $43.82 | $45.41 | +2.74% | 1,813,072 |
| Apr 8, 2026 | $44.60 | $44.72 | $43.92 | $44.20 | +0.48% | 2,629,277 |
| Apr 7, 2026 | $43.95 | $44.45 | $43.75 | $43.99 | +0.02% | 2,386,716 |
| Apr 6, 2026 | $43.65 | $44.16 | $43.55 | $43.98 | +0.23% | 1,723,204 |
| Apr 2, 2026 | $43.74 | $43.91 | $43.32 | $43.88 | -0.36% | 1,664,733 |
| Apr 1, 2026 | $43.04 | $44.19 | $42.50 | $44.04 | +2.68% | 1,872,071 |
| Mar 31, 2026 | $42.61 | $43.17 | $42.42 | $42.89 | +2.24% | 1,926,966 |
| Mar 30, 2026 | $41.82 | $42.25 | $41.57 | $41.95 | +1.01% | 2,103,865 |
| Mar 27, 2026 | $42.36 | $42.70 | $41.49 | $41.53 | -1.96% | 1,762,621 |
| Mar 26, 2026 | $42.61 | $43.21 | $42.33 | $42.36 | -0.99% | 1,703,349 |
| Mar 25, 2026 | $42.00 | $43.48 | $41.87 | $42.79 | +2.92% | 1,832,270 |
| Mar 24, 2026 | $41.16 | $41.86 | $40.84 | $41.57 | +0.39% | 2,540,030 |
| Mar 23, 2026 | $41.80 | $42.20 | $41.39 | $41.41 | +0.34% | 2,614,120 |
| Mar 20, 2026 | $41.10 | $41.72 | $40.90 | $41.27 | +0.02% | 6,698,464 |
| Mar 19, 2026 | $40.94 | $41.62 | $40.90 | $41.26 | 0.00% | 2,095,346 |
| Mar 18, 2026 | $41.52 | $41.88 | $41.02 | $41.26 | -1.36% | 2,220,800 |
| Mar 17, 2026 | $41.36 | $42.13 | $41.24 | $41.83 | +1.85% | 2,379,435 |
| Mar 16, 2026 | $41.60 | $41.64 | $40.97 | $41.07 | -0.41% | 2,258,906 |
| Mar 13, 2026 | $41.67 | $41.75 | $40.55 | $41.24 | +0.17% | 2,235,713 |
| Mar 12, 2026 | $41.57 | $41.57 | $40.52 | $41.17 | -1.39% | 2,785,208 |
| Mar 11, 2026 | $41.17 | $41.83 | $41.07 | $41.75 | +1.11% | 2,280,589 |
| Mar 10, 2026 | $42.50 | $42.67 | $41.16 | $41.29 | -2.55% | 4,073,360 |
| Mar 9, 2026 | $41.01 | $42.47 | $40.68 | $42.37 | +1.99% | 3,167,107 |
| Mar 6, 2026 | $40.54 | $41.62 | $40.24 | $41.55 | +0.64% | 2,713,250 |
| Mar 5, 2026 | $41.25 | $41.35 | $40.48 | $41.28 | -0.98% | 3,438,778 |
| Mar 4, 2026 | $41.06 | $41.83 | $40.69 | $41.69 | +2.33% | 4,254,229 |
| Mar 3, 2026 | $40.55 | $41.20 | $40.20 | $40.74 | -0.71% | 3,472,103 |
| Mar 2, 2026 | $42.00 | $43.25 | $39.71 | $41.03 | -6.88% | 7,825,813 |
| Feb 27, 2026 | $43.96 | $44.88 | $43.51 | $44.06 | -0.50% | 4,840,200 |
| Feb 26, 2026 | $44.91 | $45.01 | $44.12 | $44.28 | -1.05% | 2,714,013 |
| Feb 25, 2026 | $45.60 | $45.87 | $44.74 | $44.75 | -0.86% | 2,255,438 |
| Feb 24, 2026 | $43.91 | $45.28 | $43.53 | $45.14 | +2.57% | 2,877,956 |
| Feb 23, 2026 | $43.50 | $44.49 | $43.45 | $44.01 | +0.87% | 2,362,405 |
| Feb 20, 2026 | $44.03 | $44.29 | $43.45 | $43.63 | -1.20% | 1,959,230 |
| Feb 19, 2026 | $44.15 | $44.65 | $43.75 | $44.16 | -0.70% | 2,766,159 |
| Feb 18, 2026 | $44.00 | $44.64 | $43.20 | $44.47 | +0.88% | 3,268,049 |
| Feb 17, 2026 | $43.96 | $44.67 | $43.50 | $44.08 | +0.36% | 2,977,786 |
| Feb 13, 2026 | $42.89 | $44.05 | $42.73 | $43.92 | +2.86% | 2,055,214 |
| Feb 12, 2026 | $42.83 | $43.52 | $42.35 | $42.70 | -0.56% | 2,556,519 |
| Feb 11, 2026 | $43.46 | $43.83 | $40.92 | $42.94 | -0.09% | 3,954,289 |
| Feb 10, 2026 | $43.97 | $44.28 | $42.93 | $42.98 | -2.21% | 3,252,470 |
| Feb 9, 2026 | $43.94 | $44.15 | $43.45 | $43.95 | +0.11% | 2,184,561 |
| Feb 6, 2026 | $42.86 | $44.20 | $42.75 | $43.90 | +3.61% | 3,364,665 |
| Feb 5, 2026 | $42.70 | $43.70 | $42.17 | $42.37 | -0.66% | 2,381,532 |
| Feb 4, 2026 | $42.79 | $43.41 | $42.22 | $42.65 | +0.14% | 2,608,857 |
| Feb 3, 2026 | $42.51 | $43.54 | $42.28 | $42.59 | -0.51% | 2,393,866 |
| Feb 2, 2026 | $42.01 | $42.83 | $40.54 | $42.81 | +3.51% | 4,146,633 |
| Jan 30, 2026 | $42.18 | $42.50 | $40.76 | $41.36 | -2.18% | 3,436,238 |
| Jan 29, 2026 | $42.63 | $43.29 | $41.90 | $42.28 | -0.89% | 3,116,307 |
| Jan 28, 2026 | $43.52 | $43.61 | $42.32 | $42.66 | -2.47% | 2,330,455 |
| Jan 27, 2026 | $43.80 | $44.85 | $43.23 | $43.74 | +0.30% | 1,925,104 |
| Jan 26, 2026 | $44.47 | $44.98 | $43.53 | $43.61 | -1.49% | 2,263,635 |
| Jan 23, 2026 | $44.64 | $45.37 | $44.12 | $44.27 | -0.52% | 2,117,508 |
| Jan 22, 2026 | $45.00 | $45.04 | $44.10 | $44.50 | -0.69% | 2,202,271 |
| Jan 21, 2026 | $43.72 | $45.41 | $43.71 | $44.81 | +2.35% | 2,007,910 |
| Jan 20, 2026 | $43.14 | $44.28 | $43.00 | $43.78 | -0.41% | 1,662,807 |
| Jan 16, 2026 | $45.44 | $45.52 | $43.54 | $43.96 | -3.26% | 2,898,708 |
| Jan 15, 2026 | $45.52 | $45.77 | $45.14 | $45.44 | +0.46% | 2,268,764 |
| Jan 14, 2026 | $44.28 | $45.34 | $44.02 | $45.23 | +2.61% | 1,722,698 |
| Jan 13, 2026 | $44.06 | $45.05 | $43.74 | $44.08 | +0.05% | 2,082,466 |
| Jan 12, 2026 | $42.59 | $45.06 | $42.05 | $44.06 | +0.05% | 4,143,134 |
| Jan 9, 2026 | $44.28 | $45.42 | $43.88 | $44.04 | -0.25% | 2,830,916 |
| Jan 8, 2026 | $45.37 | $45.84 | $43.28 | $44.15 | -4.42% | 2,728,794 |
| Jan 7, 2026 | $44.25 | $46.31 | $44.04 | $46.19 | +5.75% | 2,543,909 |
| Jan 6, 2026 | $42.17 | $43.93 | $42.17 | $43.68 | +3.02% | 2,381,784 |
| Jan 5, 2026 | $42.91 | $43.46 | $41.93 | $42.40 | -2.71% | 2,916,780 |
| Jan 2, 2026 | $43.52 | $43.73 | $43.00 | $43.58 | -0.57% | 2,489,480 |
| Dec 31, 2025 | $43.94 | $44.22 | $43.50 | $43.83 | -0.48% | 1,757,099 |
| Dec 30, 2025 | $45.19 | $45.41 | $44.02 | $44.04 | -2.93% | 1,814,234 |
| Dec 29, 2025 | $45.95 | $46.29 | $45.30 | $45.37 | -1.88% | 1,825,287 |
| Dec 26, 2025 | $46.56 | $46.94 | $45.96 | $46.24 | -0.58% | 1,537,799 |
| Dec 24, 2025 | $46.80 | $47.00 | $46.32 | $46.51 | -0.21% | 1,079,632 |
| Dec 23, 2025 | $46.76 | $47.24 | $45.96 | $46.61 | +0.91% | 3,055,567 |
| Dec 22, 2025 | $44.25 | $46.25 | $44.10 | $46.19 | +4.27% | 3,017,805 |
| Dec 19, 2025 | $42.76 | $44.55 | $42.67 | $44.30 | +4.06% | 5,242,441 |
| Dec 18, 2025 | $41.96 | $43.11 | $41.94 | $42.57 | +1.36% | 2,220,388 |
| Dec 17, 2025 | $41.66 | $42.04 | $41.56 | $42.00 | +0.96% | 2,117,143 |
| Dec 16, 2025 | $41.13 | $41.77 | $40.83 | $41.60 | +0.53% | 2,213,013 |
| Dec 15, 2025 | $41.41 | $42.09 | $41.19 | $41.38 | +1.22% | 3,070,235 |
| Dec 12, 2025 | $41.66 | $41.79 | $40.66 | $40.88 | -1.23% | 2,569,223 |
| Dec 11, 2025 | $41.28 | $41.79 | $40.81 | $41.39 | +0.78% | 2,794,345 |
| Dec 10, 2025 | $42.05 | $42.36 | $41.03 | $41.07 | -1.91% | 3,239,688 |
| Dec 9, 2025 | $42.17 | $42.73 | $41.52 | $41.87 | -0.71% | 2,890,361 |
| Dec 8, 2025 | $44.50 | $44.59 | $41.88 | $42.17 | -4.94% | 3,667,225 |
| Dec 5, 2025 | $44.20 | $44.59 | $43.85 | $44.36 | -0.02% | 2,193,734 |
| Dec 4, 2025 | $43.97 | $44.79 | $43.95 | $44.37 | +0.82% | 2,055,158 |
| Dec 3, 2025 | $43.57 | $44.48 | $43.47 | $44.01 | +1.31% | 2,729,381 |
| Dec 2, 2025 | $43.77 | $43.98 | $43.00 | $43.44 | +0.02% | 2,244,956 |
| Dec 1, 2025 | $43.85 | $44.11 | $43.33 | $43.43 | -1.68% | 2,477,601 |
| Nov 28, 2025 | $44.91 | $44.91 | $44.09 | $44.17 | -0.09% | 1,528,537 |
| Nov 26, 2025 | $43.03 | $44.44 | $42.96 | $44.21 | +2.50% | 2,086,428 |
| Nov 25, 2025 | $42.50 | $43.59 | $42.25 | $43.13 | +2.08% | 2,885,593 |
| Nov 24, 2025 | $42.31 | $43.00 | $42.15 | $42.25 | -0.61% | 4,519,047 |
| Nov 21, 2025 | $42.08 | $42.86 | $41.82 | $42.51 | +1.75% | 2,811,344 |
| Nov 20, 2025 | $42.32 | $42.50 | $41.69 | $41.78 | -0.85% | 2,318,621 |
| Nov 19, 2025 | $42.95 | $42.99 | $41.65 | $42.14 | -1.20% | 2,195,362 |
| Nov 18, 2025 | $41.76 | $42.74 | $41.76 | $42.65 | +0.54% | 2,036,289 |
| Nov 17, 2025 | $41.58 | $43.16 | $41.58 | $42.42 | +1.85% | 2,336,473 |
| Nov 14, 2025 | $41.93 | $42.59 | $41.23 | $41.65 | -1.65% | 2,571,943 |
| Nov 13, 2025 | $43.09 | $43.72 | $42.18 | $42.35 | -2.84% | 3,087,254 |
| Nov 12, 2025 | $42.98 | $43.68 | $42.62 | $43.59 | +1.43% | 2,440,423 |
| Nov 11, 2025 | $41.45 | $43.22 | $41.45 | $42.98 | +3.78% | 2,860,572 |
| Nov 10, 2025 | $41.03 | $41.54 | $39.83 | $41.41 | +1.47% | 2,627,033 |
| Nov 7, 2025 | $40.63 | $40.83 | $39.93 | $40.81 | +0.02% | 2,321,902 |
| Nov 6, 2025 | $40.05 | $41.21 | $40.05 | $40.80 | +1.07% | 2,936,557 |
| Nov 5, 2025 | $40.00 | $41.55 | $38.19 | $40.37 | +6.52% | 4,959,797 |
| Nov 4, 2025 | $37.81 | $38.90 | $37.58 | $37.90 | -0.42% | 3,474,902 |
| Nov 3, 2025 | $37.55 | $38.41 | $36.00 | $38.06 | -1.58% | 4,529,011 |
| Oct 31, 2025 | $38.62 | $38.96 | $38.25 | $38.67 | -0.69% | 2,112,391 |
| Oct 30, 2025 | $39.48 | $39.76 | $38.92 | $38.94 | -1.24% | 2,209,899 |
| Oct 29, 2025 | $40.01 | $40.25 | $39.38 | $39.43 | -1.61% | 1,892,481 |
| Oct 28, 2025 | $40.01 | $40.63 | $39.45 | $40.08 | +0.21% | 2,012,002 |
| Oct 27, 2025 | $39.04 | $40.02 | $38.91 | $39.99 | +3.28% | 2,268,154 |
| Oct 24, 2025 | $38.00 | $39.15 | $37.82 | $38.72 | +1.76% | 2,429,262 |
| Oct 23, 2025 | $36.27 | $38.33 | $36.08 | $38.05 | +5.46% | 3,861,093 |
| Oct 22, 2025 | $36.02 | $36.45 | $35.44 | $36.08 | -0.14% | 3,102,619 |
| Oct 21, 2025 | $35.05 | $36.13 | $34.63 | $36.13 | +4.60% | 5,647,095 |
| Oct 20, 2025 | $35.55 | $36.17 | $33.76 | $34.54 | – | 9,439,327 |
Seasonality
EXEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 3.9% | 1.5% | 3.4% | -2.2% | 4.8% | -1.7% | 1.8% | -1.0% | -0.6% | 7.5% | 2.6% |
| Months up | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -5.6% | 6.5% | -2.7% | 3.7% | 13.5% | 7.8% | -2.5% | 3.0% | 6.9% | 18.8% | ||
| 2025 | -0.5% | 16.7% | -4.6% | 6.0% | 9.9% | 2.4% | -17.8% | 3.3% | 10.4% | -6.4% | 14.2% | -0.8% |
| 2024 | -9.3% | 0.6% | 8.4% | -1.1% | -7.5% | 3.6% | 4.4% | 11.0% | -0.3% | 27.9% | 9.8% | -8.7% |
| 2023 | 9.9% | -3.1% | 13.6% | -5.7% | 5.4% | -0.9% | 3.1% | 13.6% | -2.4% | -5.8% | 5.9% | 10.0% |
| 2022 | -1.0% | 13.4% | 10.4% | -1.5% | -17.9% | 13.6% | 0.5% | -15.2% | -11.6% | 5.7% | 3.0% | -6.1% |
| 2021 | 10.7% | -2.5% | 4.3% | 9.0% | -8.4% | -19.2% | -7.5% | 13.8% | 10.3% | 1.8% | -21.9% | 8.9% |
| 2020 | -2.4% | 8.1% | -7.4% | 43.4% | 0.1% | -3.9% | -2.7% | -3.8% | 10.0% | -16.2% | -6.4% | 4.7% |
| 2019 | 19.8% | -5.0% | 6.3% | -17.4% | -0.4% | 9.1% | -0.5% | -6.7% | -10.9% | -12.6% | 7.6% | 6.0% |
| 2018 | -0.3% | -14.9% | -14.1% | -6.0% | -0.4% | 3.8% | -3.8% | -9.2% | -5.7% | -21.7% | 46.4% | -3.2% |
| 2017 | 21.5% | 18.8% | 0.7% | 3.4% | -16.5% | 31.6% | 10.1% | 7.9% | -17.1% | 2.3% | 9.2% | 12.3% |