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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $58.54 | $72.10 | $57.02 | $69.39 | +18.80% | 51,595,272 |
| Sep 2026 | $54.75 | $61.14 | $54.55 | $58.41 | +6.90% | 46,529,526 |
| Aug 2026 | $53.07 | $56.95 | $49.97 | $54.64 | +3.04% | 54,366,910 |
| Jul 2026 | $54.20 | $57.57 | $52.79 | $53.03 | -2.54% | 50,883,646 |
| Jun 2026 | $50.87 | $55.91 | $48.10 | $54.41 | +7.79% | 58,890,513 |
| May 2026 | $44.00 | $52.96 | $43.50 | $50.48 | +13.54% | 58,980,932 |
| Apr 2026 | $43.04 | $47.47 | $42.50 | $44.46 | +3.66% | 48,484,302 |
| Mar 2026 | $42.00 | $43.48 | $39.71 | $42.89 | -2.66% | 66,382,322 |
| Feb 2026 | $42.01 | $45.87 | $40.54 | $44.06 | +6.53% | 54,919,842 |
| Jan 2026 | $43.52 | $46.31 | $40.76 | $41.36 | -5.64% | 50,069,668 |
| Dec 2025 | $43.85 | $47.24 | $40.66 | $43.83 | -0.77% | 55,812,315 |
| Nov 2025 | $37.55 | $44.91 | $36.00 | $44.17 | +14.22% | 54,527,088 |
| Oct 2025 | $41.30 | $41.78 | $33.76 | $38.67 | -6.37% | 64,650,366 |
| Sep 2025 | $37.25 | $41.60 | $36.23 | $41.30 | +10.37% | 53,895,602 |
| Aug 2025 | $36.22 | $38.95 | $35.88 | $37.42 | +3.31% | 55,862,113 |
| Jul 2025 | $44.09 | $48.74 | $36.12 | $36.22 | -17.82% | 80,470,019 |
| Jun 2025 | $43.54 | $49.62 | $39.85 | $44.08 | +2.40% | 68,783,827 |
| May 2025 | $39.12 | $48.85 | $34.90 | $43.04 | +9.94% | 81,350,877 |
| Apr 2025 | $36.78 | $39.35 | $32.38 | $39.15 | +6.04% | 50,026,138 |
| Mar 2025 | $38.80 | $40.02 | $35.57 | $36.92 | -4.57% | 58,580,093 |
| Feb 2025 | $32.80 | $38.72 | $32.40 | $38.69 | +16.71% | 48,886,302 |
| Jan 2025 | $33.54 | $37.59 | $31.90 | $33.15 | -0.45% | 54,544,155 |
| Dec 2024 | $36.43 | $36.44 | $33.11 | $33.30 | -8.67% | 41,858,368 |
| Nov 2024 | $33.44 | $36.97 | $33.34 | $36.46 | +9.82% | 43,932,103 |
| Oct 2024 | $25.98 | $33.60 | $25.17 | $33.20 | +27.94% | 53,048,175 |
| Sep 2024 | $25.87 | $27.83 | $25.12 | $25.95 | -0.31% | 35,796,400 |
| Aug 2024 | $23.51 | $27.53 | $23.21 | $26.03 | +11.00% | 48,227,726 |
| Jul 2024 | $22.42 | $23.64 | $21.82 | $23.45 | +4.36% | 27,758,589 |
| Jun 2024 | $21.59 | $22.59 | $21.36 | $22.47 | +3.60% | 33,159,668 |
| May 2024 | $21.64 | $22.47 | $20.14 | $21.69 | -7.54% | 49,843,184 |
| Apr 2024 | $23.57 | $23.96 | $22.23 | $23.46 | -1.14% | 42,252,813 |
| Mar 2024 | $22.01 | $24.07 | $22.01 | $23.73 | +8.36% | 48,852,405 |
| Feb 2024 | $21.75 | $22.25 | $20.02 | $21.90 | +0.64% | 47,453,229 |
| Jan 2024 | $23.89 | $24.34 | $19.20 | $21.76 | -9.30% | 47,997,119 |
| Dec 2023 | $21.83 | $24.23 | $21.61 | $23.99 | +10.00% | 40,250,586 |
| Nov 2023 | $20.64 | $22.08 | $19.24 | $21.81 | +5.93% | 42,951,163 |
| Oct 2023 | $21.98 | $22.35 | $18.64 | $20.59 | -5.77% | 56,384,853 |
| Sep 2023 | $22.56 | $22.80 | $21.30 | $21.85 | -2.41% | 44,621,414 |
| Aug 2023 | $19.74 | $22.64 | $19.55 | $22.39 | +13.60% | 56,684,077 |
| Jul 2023 | $19.05 | $20.19 | $18.95 | $19.71 | +3.14% | 39,364,208 |
| Jun 2023 | $19.35 | $20.02 | $18.64 | $19.11 | -0.88% | 62,389,947 |
| May 2023 | $18.30 | $20.11 | $18.21 | $19.28 | +5.36% | 52,695,654 |
| Apr 2023 | $19.35 | $20.56 | $18.08 | $18.30 | -5.72% | 48,509,929 |
| Mar 2023 | $17.08 | $19.49 | $16.15 | $19.41 | +13.64% | 89,420,717 |
| Feb 2023 | $17.53 | $18.16 | $16.99 | $17.08 | -3.06% | 53,529,639 |
| Jan 2023 | $16.03 | $17.80 | $16.03 | $17.62 | +9.85% | 60,245,586 |
| Dec 2022 | $17.11 | $17.67 | $15.32 | $16.04 | -6.09% | 44,595,412 |
| Nov 2022 | $16.97 | $17.40 | $16.08 | $17.08 | +3.02% | 39,728,261 |
| Oct 2022 | $15.90 | $16.91 | $14.87 | $16.58 | +5.74% | 60,048,654 |
| Sep 2022 | $17.73 | $18.36 | $15.65 | $15.68 | -11.61% | 43,910,055 |
| Aug 2022 | $20.95 | $22.04 | $17.68 | $17.74 | -15.20% | 50,090,875 |
| Jul 2022 | $20.78 | $22.47 | $20.31 | $20.92 | +0.48% | 41,218,939 |
| Jun 2022 | $18.23 | $22.45 | $17.37 | $20.82 | +13.58% | 59,675,517 |
| May 2022 | $22.21 | $23.03 | $16.37 | $18.33 | -17.95% | 78,014,566 |
| Apr 2022 | $22.83 | $23.40 | $22.11 | $22.34 | -1.46% | 34,485,177 |
| Mar 2022 | $20.42 | $22.87 | $19.75 | $22.67 | +10.42% | 44,974,641 |
| Feb 2022 | $18.20 | $20.99 | $17.76 | $20.53 | +13.43% | 48,332,107 |
| Jan 2022 | $18.23 | $19.38 | $16.86 | $18.10 | -0.98% | 44,831,732 |
| Dec 2021 | $16.86 | $19.58 | $15.50 | $18.28 | +8.87% | 41,496,555 |
| Nov 2021 | $21.58 | $22.10 | $16.41 | $16.79 | -21.94% | 45,495,643 |
| Oct 2021 | $21.12 | $22.08 | $20.55 | $21.51 | +1.75% | 29,641,577 |
| Sep 2021 | $19.25 | $21.43 | $19.14 | $21.14 | +10.28% | 38,913,133 |
| Aug 2021 | $17.02 | $19.81 | $16.61 | $19.17 | +13.77% | 48,435,381 |
| Jul 2021 | $18.27 | $18.68 | $16.19 | $16.85 | -7.52% | 47,667,066 |
| Jun 2021 | $22.60 | $23.52 | $17.79 | $18.22 | -19.20% | 57,870,356 |
| May 2021 | $24.68 | $25.77 | $22.20 | $22.55 | -8.41% | 35,139,476 |
| Apr 2021 | $22.76 | $25.19 | $22.57 | $24.62 | +8.99% | 30,051,342 |
| Mar 2021 | $21.86 | $24.26 | $20.86 | $22.59 | +4.29% | 42,218,902 |
| Feb 2021 | $22.50 | $23.99 | $21.26 | $21.66 | -2.48% | 39,815,598 |
| Jan 2021 | $20.18 | $25.66 | $19.82 | $22.21 | +10.66% | 55,877,544 |
| Dec 2020 | $19.42 | $21.06 | $18.59 | $20.07 | +4.75% | 48,586,559 |
| Nov 2020 | $20.75 | $23.10 | $18.18 | $19.16 | -6.45% | 44,020,886 |
| Oct 2020 | $24.59 | $25.12 | $19.77 | $20.48 | -16.24% | 38,343,837 |
| Sep 2020 | $22.11 | $27.35 | $19.84 | $24.45 | +10.04% | 50,632,304 |
| Aug 2020 | $23.31 | $23.83 | $21.20 | $22.22 | -3.77% | 35,834,932 |
| Jul 2020 | $23.91 | $25.76 | $22.70 | $23.09 | -2.74% | 46,610,362 |
| Jun 2020 | $24.62 | $24.80 | $21.61 | $23.74 | -3.93% | 58,278,375 |
| May 2020 | $24.35 | $27.80 | $23.43 | $24.71 | +0.06% | 67,999,635 |
| Apr 2020 | $16.73 | $27.66 | $15.95 | $24.70 | +43.41% | 102,872,258 |
| Mar 2020 | $18.55 | $19.93 | $13.67 | $17.22 | -7.37% | 83,412,570 |
| Feb 2020 | $17.17 | $22.06 | $17.10 | $18.59 | +8.08% | 72,805,763 |
| Jan 2020 | $17.71 | $20.76 | $16.70 | $17.20 | -2.38% | 74,093,381 |
| Dec 2019 | $16.68 | $19.03 | $16.06 | $17.62 | +5.95% | 64,075,885 |
| Nov 2019 | $15.57 | $16.93 | $15.02 | $16.63 | +7.64% | 56,809,675 |
| Oct 2019 | $17.75 | $18.09 | $15.26 | $15.45 | -12.64% | 60,708,330 |
| Sep 2019 | $19.84 | $20.35 | $17.37 | $17.69 | -10.91% | 48,792,624 |
| Aug 2019 | $21.67 | $23.00 | $19.01 | $19.85 | -6.68% | 66,878,942 |
| Jul 2019 | $21.81 | $22.34 | $20.16 | $21.27 | -0.47% | 44,028,021 |
| Jun 2019 | $19.60 | $21.69 | $19.43 | $21.37 | +9.09% | 54,637,114 |
| May 2019 | $19.78 | $20.92 | $18.80 | $19.59 | -0.36% | 69,799,614 |
| Apr 2019 | $23.99 | $25.20 | $19.38 | $19.66 | -17.39% | 69,246,133 |
| Mar 2019 | $22.88 | $25.31 | $22.29 | $23.80 | +6.30% | 62,540,220 |
| Feb 2019 | $23.56 | $23.72 | $20.70 | $22.39 | -5.01% | 78,224,651 |
| Jan 2019 | $19.28 | $24.25 | $19.13 | $23.57 | +19.83% | 88,534,324 |
| Dec 2018 | $20.98 | $22.37 | $17.14 | $19.67 | -3.15% | 79,681,817 |
| Nov 2018 | $13.89 | $20.35 | $13.89 | $20.31 | +46.43% | 94,052,846 |
| Oct 2018 | $17.72 | $18.32 | $13.42 | $13.87 | -21.73% | 75,883,776 |
| Sep 2018 | $18.65 | $19.15 | $15.81 | $17.72 | -5.69% | 69,164,705 |
| Aug 2018 | $20.42 | $23.19 | $16.90 | $18.79 | -9.23% | 80,349,420 |
| Jul 2018 | $21.24 | $22.21 | $20.32 | $20.70 | -3.81% | 72,011,411 |
| Jun 2018 | $20.84 | $21.84 | $18.95 | $21.52 | +3.81% | 121,067,063 |
| May 2018 | $20.80 | $23.76 | $18.50 | $20.73 | -0.43% | 100,080,373 |
| Apr 2018 | $21.92 | $22.76 | $19.60 | $20.82 | -6.00% | 70,055,027 |
| Mar 2018 | $25.74 | $25.86 | $21.69 | $22.15 | -14.15% | 62,844,531 |
| Feb 2018 | $30.33 | $30.76 | $25.78 | $25.80 | -14.88% | 51,342,101 |
| Jan 2018 | $30.35 | $32.20 | $26.27 | $30.31 | -0.30% | 64,048,163 |
| Dec 2017 | $27.07 | $31.19 | $25.56 | $30.40 | +12.26% | 50,536,771 |
| Nov 2017 | $24.95 | $27.58 | $24.14 | $27.08 | +9.24% | 55,556,484 |
| Oct 2017 | $24.33 | $32.50 | $23.85 | $24.79 | +2.31% | 98,648,062 |
| Sep 2017 | $29.45 | $29.47 | $23.18 | $24.23 | -17.13% | 84,665,239 |
| Aug 2017 | $27.21 | $29.50 | $25.41 | $29.24 | +7.86% | 66,856,545 |
| Jul 2017 | $24.68 | $28.45 | $24.23 | $27.11 | +10.07% | 75,327,187 |
| Jun 2017 | $18.72 | $25.22 | $18.25 | $24.63 | +31.64% | 111,869,152 |
| May 2017 | $22.56 | $24.85 | $18.03 | $18.71 | -16.47% | 87,111,881 |
| Apr 2017 | $21.64 | $22.51 | $19.63 | $22.40 | +3.37% | 49,515,649 |
| Mar 2017 | $21.77 | $23.28 | $20.02 | $21.67 | +0.65% | 100,488,704 |
| Feb 2017 | $18.23 | $23.49 | $18.14 | $21.53 | +18.82% | 117,487,026 |
| Jan 2017 | $15.14 | $19.30 | $14.22 | $18.12 | +21.53% | 107,218,168 |
| Dec 2016 | $17.00 | $18.29 | $14.63 | $14.91 | -11.88% | 110,615,380 |
| Nov 2016 | $10.57 | $17.39 | $10.04 | $16.92 | +59.77% | 154,215,915 |
| Oct 2016 | $12.99 | $13.64 | $10.53 | $10.59 | -17.20% | 119,888,981 |
| Sep 2016 | $11.13 | $15.58 | $11.05 | $12.79 | +14.71% | 161,112,600 |
| Aug 2016 | $9.17 | $11.74 | $9.00 | $11.15 | +21.46% | 135,457,100 |
| Jul 2016 | $7.85 | $9.21 | $7.81 | $9.18 | +17.54% | 110,412,400 |
| Jun 2016 | $6.45 | $7.90 | $6.39 | $7.81 | +20.34% | 156,404,900 |
| May 2016 | $4.63 | $6.63 | $4.25 | $6.49 | +40.78% | 116,981,000 |
| Apr 2016 | $3.95 | $5.18 | $3.90 | $4.61 | +15.25% | 87,599,100 |
| Mar 2016 | $4.23 | $4.39 | $3.55 | $4.00 | +9.89% | 115,789,400 |
| Feb 2016 | $4.60 | $4.88 | $3.64 | $3.64 | -21.21% | 87,228,200 |
| Jan 2016 | $5.50 | $5.85 | $3.62 | $4.62 | -18.09% | 94,179,000 |
| Dec 2015 | $5.73 | $5.84 | $4.70 | $5.64 | -1.40% | 87,923,900 |
| Nov 2015 | $6.02 | $6.42 | $5.30 | $5.72 | -4.98% | 79,444,800 |
| Oct 2015 | $5.65 | $6.23 | $5.25 | $6.02 | +7.31% | 86,242,000 |
| Sep 2015 | $5.75 | $6.77 | $5.45 | $5.61 | -5.71% | 133,598,600 |
| Aug 2015 | $5.77 | $6.81 | $4.56 | $5.95 | +3.84% | 140,141,200 |
| Jul 2015 | $3.60 | $6.38 | $3.31 | $5.73 | +52.39% | 211,625,500 |
| Jun 2015 | $3.48 | $4.18 | $3.18 | $3.76 | +19.37% | 64,552,400 |
| May 2015 | $2.77 | $3.92 | $2.72 | $3.15 | +22.57% | 82,685,400 |
| Apr 2015 | $2.55 | $3.30 | $2.51 | $2.57 | 0.00% | 57,661,200 |
| Mar 2015 | $2.97 | $3.16 | $2.45 | $2.57 | -12.29% | 71,358,700 |
| Feb 2015 | $1.95 | $3.00 | $1.80 | $2.93 | +56.68% | 103,873,300 |
| Jan 2015 | $1.47 | $2.11 | $1.46 | $1.87 | +29.86% | 62,522,600 |
| Dec 2014 | $1.65 | $1.65 | $1.26 | $1.44 | -13.25% | 69,191,900 |
| Nov 2014 | $1.69 | $1.88 | $1.61 | $1.66 | -2.35% | 36,725,700 |
| Oct 2014 | $1.58 | $1.77 | $1.35 | $1.70 | +11.11% | 52,093,600 |
| Sep 2014 | $1.92 | $2.06 | $1.51 | $1.53 | -63.04% | 159,195,700 |
| Aug 2014 | $4.12 | $4.32 | $3.98 | $4.14 | +2.73% | 43,034,200 |
| Jul 2014 | $3.40 | $4.55 | $3.22 | $4.03 | +18.88% | 150,142,400 |
| Jun 2014 | $3.31 | $3.80 | $3.18 | $3.39 | +2.42% | 51,827,900 |
| May 2014 | $3.57 | $3.63 | $3.15 | $3.31 | -6.50% | 51,666,300 |
| Apr 2014 | $3.67 | $3.84 | $3.02 | $3.54 | 0.00% | 104,573,900 |
| Mar 2014 | $6.94 | $7.58 | $3.37 | $3.54 | -49.86% | 154,871,400 |
| Feb 2014 | $6.88 | $7.49 | $6.28 | $7.06 | +2.62% | 49,827,300 |
| Jan 2014 | $6.15 | $8.41 | $6.01 | $6.88 | +12.23% | 102,121,500 |
| Dec 2013 | $5.83 | $6.20 | $5.50 | $6.13 | +5.15% | 28,052,300 |
| Nov 2013 | $4.89 | $5.90 | $4.66 | $5.83 | +18.26% | 29,434,700 |
| Oct 2013 | $5.84 | $5.95 | $4.79 | $4.93 | -15.29% | 41,953,300 |
| Sep 2013 | $5.13 | $5.96 | $5.11 | $5.82 | +16.17% | 47,825,500 |
| Aug 2013 | $5.09 | $5.38 | $4.71 | $5.01 | -0.99% | 29,302,900 |
| Jul 2013 | $4.62 | $5.55 | $4.58 | $5.06 | +11.45% | 46,605,000 |
| Jun 2013 | $4.92 | $4.93 | $4.36 | $4.54 | -6.20% | 29,437,700 |
| May 2013 | $5.18 | $5.19 | $4.46 | $4.84 | -6.74% | 31,822,200 |
| Apr 2013 | $4.60 | $5.30 | $4.33 | $5.19 | +12.34% | 32,414,000 |
| Mar 2013 | $4.55 | $4.84 | $4.41 | $4.62 | +1.32% | 20,787,600 |
| Feb 2013 | $4.69 | $4.84 | $4.32 | $4.56 | -2.15% | 26,949,000 |
| Jan 2013 | $4.70 | $5.06 | $4.57 | $4.66 | +1.97% | 32,888,700 |
| Dec 2012 | $4.93 | $5.12 | $4.29 | $4.57 | -6.35% | 52,055,200 |
| Nov 2012 | $4.77 | $5.39 | $4.54 | $4.88 | +2.95% | 59,970,500 |
| Oct 2012 | $4.90 | $5.09 | $4.54 | $4.74 | -1.86% | 40,738,500 |
| Sep 2012 | $4.46 | $5.56 | $4.44 | $4.83 | +9.03% | 73,406,400 |
| Aug 2012 | $6.30 | $6.30 | $4.19 | $4.43 | -29.12% | 147,651,300 |
| Jul 2012 | $5.56 | $6.95 | $5.51 | $6.25 | +13.02% | 32,358,000 |
| Jun 2012 | $4.51 | $5.59 | $4.38 | $5.53 | +19.44% | 32,479,000 |
| May 2012 | $4.80 | $5.26 | $4.37 | $4.63 | -3.54% | 35,336,900 |
| Apr 2012 | $5.19 | $5.26 | $4.61 | $4.80 | -7.34% | 37,004,300 |
| Mar 2012 | $5.68 | $5.90 | $5.08 | $5.18 | -8.80% | 32,613,900 |
| Feb 2012 | $5.36 | $6.57 | $5.31 | $5.68 | +6.77% | 51,979,300 |
| Jan 2012 | $4.86 | $5.93 | $4.47 | $5.32 | +12.24% | 28,123,600 |
| Dec 2011 | $4.52 | $5.12 | $4.05 | $4.74 | +2.82% | 30,587,200 |
| Nov 2011 | $4.80 | $4.95 | $3.94 | $4.61 | -40.36% | 54,834,200 |
| Oct 2011 | $5.47 | $8.25 | $4.82 | $7.73 | +41.58% | 30,424,700 |
| Sep 2011 | $7.53 | $7.74 | $5.45 | $5.46 | -27.01% | 27,975,800 |
| Aug 2011 | $7.97 | $8.12 | $5.71 | $7.48 | -2.86% | 32,463,100 |
| Jul 2011 | $9.01 | $9.24 | $7.13 | $7.70 | -14.06% | 17,602,200 |
| Jun 2011 | $11.63 | $11.68 | $8.03 | $8.96 | -22.96% | 47,673,900 |
| May 2011 | $12.18 | $12.29 | $10.38 | $11.63 | -5.14% | 29,584,200 |
| Apr 2011 | $11.41 | $12.61 | $10.93 | $12.26 | +8.21% | 31,709,700 |
| Mar 2011 | $12.48 | $12.82 | $10.81 | $11.33 | -9.00% | 50,878,900 |
| Feb 2011 | $8.67 | $12.69 | $8.51 | $12.45 | +43.60% | 47,797,500 |
| Jan 2011 | $8.32 | $9.25 | $7.10 | $8.67 | +5.60% | 33,354,200 |
| Dec 2010 | $5.90 | $9.20 | $5.65 | $8.21 | +41.80% | 45,792,300 |
| Nov 2010 | $4.47 | $6.49 | $4.09 | $5.79 | +29.53% | 45,236,600 |
| Oct 2010 | $3.97 | $4.99 | $3.84 | $4.47 | +14.03% | 19,154,400 |
| Sep 2010 | $3.25 | $4.29 | $3.08 | $3.92 | +31.99% | 25,686,900 |
| Aug 2010 | $3.19 | $3.33 | $2.86 | $2.97 | -4.81% | 19,650,000 |
| Jul 2010 | $3.34 | $3.76 | $3.04 | $3.12 | -10.09% | 19,968,200 |
| Jun 2010 | $5.12 | $5.62 | $3.47 | $3.47 | -33.01% | 30,919,700 |
| May 2010 | $5.79 | $6.35 | $4.51 | $5.18 | -10.69% | 31,132,900 |
| Apr 2010 | $6.10 | $7.00 | $5.62 | $5.80 | -4.45% | 26,795,000 |
| Mar 2010 | $6.52 | $6.98 | $5.77 | $6.07 | -6.18% | 30,021,800 |
| Feb 2010 | $6.65 | $6.82 | $6.01 | $6.47 | -2.41% | 10,163,400 |
| Jan 2010 | $7.48 | $7.53 | $6.34 | $6.63 | -10.04% | 14,596,900 |
| Dec 2009 | $6.91 | $8.00 | $6.73 | $7.37 | +7.75% | 24,861,000 |
| Nov 2009 | $6.09 | $8.00 | $5.99 | $6.84 | +12.50% | 24,190,800 |
| Oct 2009 | $6.33 | $6.56 | $5.30 | $6.08 | -4.70% | 15,488,900 |
| Sep 2009 | $5.73 | $7.25 | $5.72 | $6.38 | +11.54% | 18,345,800 |
| Aug 2009 | $5.35 | $5.95 | $5.33 | $5.72 | +6.92% | 12,860,200 |
| Jul 2009 | $4.90 | $6.05 | $4.25 | $5.35 | +9.86% | 22,454,100 |
| Jun 2009 | $5.21 | $5.36 | $4.57 | $4.87 | -12.25% | 31,056,100 |
| May 2009 | $4.90 | $6.10 | $4.09 | $5.55 | +12.58% | 53,822,300 |
| Apr 2009 | $4.39 | $5.50 | $4.39 | $4.93 | +7.17% | 14,071,000 |
| Mar 2009 | $4.20 | $5.12 | $4.18 | $4.60 | +6.48% | 20,018,700 |
| Feb 2009 | $4.82 | $6.11 | $4.28 | $4.32 | -12.37% | 13,032,600 |
| Jan 2009 | $5.03 | $5.30 | $4.20 | $4.93 | -1.79% | 13,182,300 |
| Dec 2008 | $3.00 | $5.50 | $2.76 | $5.02 | +62.46% | 26,923,600 |
| Nov 2008 | $3.45 | $3.93 | $2.11 | $3.09 | -10.17% | 18,568,300 |
| Oct 2008 | $6.02 | $6.05 | $2.89 | $3.44 | -43.42% | 35,138,000 |
| Sep 2008 | $5.86 | $7.35 | $5.51 | $6.08 | +6.85% | 26,207,000 |
| Aug 2008 | $7.02 | $7.30 | $5.46 | $5.69 | -18.71% | 24,528,000 |
| Jul 2008 | $4.99 | $7.24 | $4.64 | $7.00 | +40.00% | 25,766,600 |
| Jun 2008 | $6.45 | $6.73 | $4.93 | $5.00 | -20.89% | 25,284,400 |
| May 2008 | $7.58 | $8.15 | $6.03 | $6.32 | -16.95% | 19,721,000 |
| Apr 2008 | $6.90 | $8.00 | $6.90 | $7.61 | +9.50% | 20,764,500 |
| Mar 2008 | $6.62 | $7.11 | $4.81 | $6.95 | +8.93% | 34,888,000 |
| Feb 2008 | $7.33 | $7.57 | $5.72 | $6.38 | -12.84% | 22,415,900 |
| Jan 2008 | $8.60 | $8.95 | $6.76 | $7.32 | -15.18% | 17,768,700 |
| Dec 2007 | $8.74 | $9.98 | $8.01 | $8.63 | -1.15% | 24,579,000 |
| Nov 2007 | $10.82 | $10.85 | $7.82 | $8.73 | -20.64% | 20,608,300 |
| Oct 2007 | $10.59 | $12.29 | $10.57 | $11.00 | +3.87% | 15,953,200 |
| Sep 2007 | $10.93 | $11.99 | $10.04 | $10.59 | -5.87% | 16,530,500 |
| Aug 2007 | $9.71 | $11.63 | $9.40 | $11.25 | +16.10% | 23,511,400 |
| Jul 2007 | $12.21 | $12.37 | $9.69 | $9.69 | -19.92% | 22,288,000 |
| Jun 2007 | $11.18 | $12.77 | $10.60 | $12.10 | +9.21% | 21,656,100 |
| May 2007 | $10.71 | $11.94 | $10.21 | $11.08 | +3.17% | 17,599,400 |
| Apr 2007 | $9.98 | $11.51 | $9.92 | $10.74 | +8.05% | 14,567,000 |
| Mar 2007 | $9.84 | $10.32 | $8.67 | $9.94 | -1.19% | 16,498,100 |
| Feb 2007 | $9.80 | $11.74 | $9.68 | $10.06 | +2.65% | 16,924,900 |
| Jan 2007 | $9.25 | $10.28 | $9.13 | $9.80 | +8.89% | 16,116,600 |
| Dec 2006 | $8.68 | $9.60 | $8.33 | $9.00 | +4.41% | 14,862,600 |
| Nov 2006 | $9.86 | $9.86 | $7.81 | $8.62 | -11.13% | 23,728,700 |
| Oct 2006 | $8.67 | $10.65 | $8.23 | $9.70 | +11.37% | 18,958,800 |
| Sep 2006 | $9.81 | $10.12 | $8.65 | $8.71 | -10.48% | 8,293,600 |
| Aug 2006 | $8.82 | $9.96 | $7.53 | $9.73 | +9.33% | 10,059,600 |
| Jul 2006 | $10.07 | $10.24 | $8.42 | $8.90 | -11.44% | 7,348,800 |
| Jun 2006 | $10.91 | $11.24 | $9.26 | $10.05 | -7.37% | 11,446,900 |
| May 2006 | $10.85 | $11.48 | $9.00 | $10.85 | +0.84% | 11,733,300 |
| Apr 2006 | $12.03 | $12.49 | $10.32 | $10.76 | -10.41% | 8,950,300 |
| Mar 2006 | $10.84 | $12.21 | $10.72 | $12.01 | +10.59% | 8,679,500 |
| Feb 2006 | $10.86 | $11.13 | $9.63 | $10.86 | +0.74% | 8,347,200 |
| Jan 2006 | $9.22 | $11.75 | $9.22 | $10.78 | +14.44% | 12,582,600 |
| Dec 2005 | $8.16 | $9.96 | $7.91 | $9.42 | +16.58% | 9,761,100 |
| Nov 2005 | $7.68 | $9.09 | $7.53 | $8.08 | +4.53% | 6,230,100 |
| Oct 2005 | $7.67 | $8.16 | $6.53 | $7.73 | +1.05% | 7,219,900 |
| Sep 2005 | $7.55 | $8.14 | $7.10 | $7.65 | +2.00% | 6,203,200 |
| Aug 2005 | $8.93 | $9.37 | $7.45 | $7.50 | -15.35% | 10,297,600 |
| Jul 2005 | $7.38 | $9.32 | $7.12 | $8.86 | +19.25% | 8,916,200 |
| Jun 2005 | $7.05 | $8.00 | $6.62 | $7.43 | +5.84% | 7,258,400 |
| May 2005 | $6.88 | $8.57 | $6.69 | $7.02 | +2.48% | 8,569,100 |
| Apr 2005 | $6.81 | $7.67 | $6.51 | $6.85 | +1.03% | 6,979,700 |
| Mar 2005 | $7.05 | $7.42 | $6.02 | $6.78 | -4.64% | 7,627,900 |
| Feb 2005 | $7.96 | $8.06 | $6.74 | $7.11 | -8.38% | 6,122,600 |
| Jan 2005 | $9.60 | $9.69 | $7.58 | $7.76 | -18.32% | 7,893,000 |
| Dec 2004 | $8.90 | $9.79 | $8.47 | $9.50 | +5.91% | 6,028,200 |
| Nov 2004 | $8.79 | $9.27 | $8.26 | $8.97 | +0.79% | 6,821,100 |
| Oct 2004 | $8.07 | $9.10 | $7.97 | $8.90 | +10.42% | 5,284,600 |
| Sep 2004 | $7.65 | $9.07 | $7.43 | $8.06 | +3.33% | 5,345,900 |
| Aug 2004 | $7.91 | $8.17 | $6.11 | $7.80 | -1.52% | 6,271,000 |
| Jul 2004 | $10.00 | $10.10 | $7.02 | $7.92 | -21.51% | 7,043,000 |
| Jun 2004 | $9.23 | $10.10 | $8.04 | $10.09 | +9.55% | 7,455,200 |
| May 2004 | $9.13 | $10.64 | $8.75 | $9.21 | +1.32% | 7,921,100 |
| Apr 2004 | $8.71 | $10.36 | $8.54 | $9.09 | +6.69% | 7,807,700 |
| Mar 2004 | $9.22 | $9.50 | $7.74 | $8.52 | -7.59% | 7,751,500 |
| Feb 2004 | $7.89 | $9.22 | $7.05 | $9.22 | +16.41% | 9,561,700 |
| Jan 2004 | $7.22 | $8.43 | $6.81 | $7.92 | +12.34% | 6,888,200 |
| Dec 2003 | $6.72 | $7.15 | $6.11 | $7.05 | +5.22% | 6,239,300 |
| Nov 2003 | $7.30 | $7.73 | $5.99 | $6.70 | -9.83% | 7,537,000 |
| Oct 2003 | $7.16 | $8.21 | $7.05 | $7.43 | +4.06% | 4,559,600 |
| Sep 2003 | $7.20 | $8.60 | $6.99 | $7.14 | -1.52% | 5,180,600 |
| Aug 2003 | $8.24 | $8.27 | $5.82 | $7.25 | -12.12% | 5,665,100 |
| Jul 2003 | $6.93 | $9.40 | $6.78 | $8.25 | +20.09% | 8,463,100 |
| Jun 2003 | $8.16 | $9.75 | $6.65 | $6.87 | -14.87% | 12,653,600 |
| May 2003 | $8.49 | $9.41 | $7.20 | $8.07 | -5.17% | 7,609,400 |
| Apr 2003 | $6.56 | $8.60 | $6.52 | $8.51 | +27.97% | 4,050,200 |
| Mar 2003 | $5.76 | $7.29 | $5.01 | $6.65 | +15.25% | 4,478,800 |
| Feb 2003 | $6.45 | $6.61 | $5.04 | $5.77 | -10.68% | 2,352,900 |
| Jan 2003 | $8.03 | $8.03 | $6.32 | $6.46 | -19.25% | 5,223,200 |
| Dec 2002 | $9.00 | $9.00 | $6.83 | $8.00 | -11.70% | 5,107,500 |
| Nov 2002 | $5.00 | $9.41 | $4.56 | $9.06 | +83.40% | 7,879,800 |
| Oct 2002 | $4.49 | $5.90 | $2.95 | $4.94 | -0.20% | 11,105,500 |
| Sep 2002 | $4.95 | $5.13 | $3.50 | $4.95 | +0.20% | 3,713,100 |
| Aug 2002 | $6.70 | $6.70 | $4.35 | $4.94 | -29.33% | 8,336,000 |
| Jul 2002 | $7.28 | $7.45 | $4.00 | $6.99 | -7.17% | 8,069,800 |
| Jun 2002 | $7.60 | $7.75 | $5.63 | $7.53 | -2.84% | 5,674,200 |
| May 2002 | $9.95 | $10.25 | $5.79 | $7.75 | -21.72% | 6,927,800 |
| Apr 2002 | $13.55 | $13.56 | $8.96 | $9.90 | -28.21% | 7,854,500 |
| Mar 2002 | $11.25 | $14.75 | $10.88 | $13.79 | +22.04% | 6,657,300 |
| Feb 2002 | $12.27 | $12.90 | $10.88 | $11.30 | -7.76% | 5,662,300 |
| Jan 2002 | $16.59 | $16.72 | $11.77 | $12.25 | -26.29% | 7,189,900 |
| Dec 2001 | $15.85 | $17.47 | $14.95 | $16.62 | +4.86% | 7,109,000 |
| Nov 2001 | $13.39 | $15.98 | $12.85 | $15.85 | +18.28% | 6,382,600 |
| Oct 2001 | $11.20 | $13.42 | $10.60 | $13.40 | +16.93% | 5,073,200 |
| Sep 2001 | $16.53 | $16.60 | $9.61 | $11.46 | -31.70% | 3,559,300 |
| Aug 2001 | $16.56 | $17.55 | $15.31 | $16.78 | -0.53% | 6,176,300 |
| Jul 2001 | $17.19 | $19.28 | $15.32 | $16.87 | -11.07% | 5,784,600 |
| Jun 2001 | $15.21 | $19.00 | $14.49 | $18.97 | +25.05% | 9,871,200 |
| May 2001 | $13.56 | $17.00 | $12.00 | $15.17 | +10.73% | 5,068,700 |
| Apr 2001 | $8.19 | $13.90 | $7.25 | $13.70 | +57.70% | 4,538,800 |
| Mar 2001 | $10.25 | $10.75 | $6.00 | $8.69 | -19.19% | 4,259,700 |
| Feb 2001 | $15.31 | $15.56 | $8.75 | $10.75 | -30.65% | 5,321,900 |
| Jan 2001 | $14.98 | $16.25 | $8.19 | $15.50 | +5.98% | 11,355,300 |
| Dec 2000 | $14.64 | $20.25 | $11.00 | $14.63 | +0.86% | 4,099,700 |
| Nov 2000 | $22.19 | $27.38 | $12.75 | $14.50 | -34.28% | 8,217,100 |
| Oct 2000 | $31.13 | $34.13 | $17.50 | $22.06 | -29.68% | 10,390,700 |
| Sep 2000 | $45.00 | $47.75 | $30.69 | $31.38 | -30.28% | 3,200,600 |
| Aug 2000 | $39.22 | $47.50 | $37.63 | $45.00 | +15.57% | 1,828,400 |
| Jul 2000 | $33.81 | $50.50 | $31.75 | $38.94 | +16.67% | 2,462,200 |
| Jun 2000 | $24.25 | $39.81 | $20.00 | $33.38 | +37.63% | 4,709,700 |
| May 2000 | $19.28 | $30.88 | $16.38 | $24.25 | +27.21% | 6,303,800 |
| Apr 2000 | $15.81 | $19.50 | $13.88 | $19.06 | – | 3,088,200 |
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% |