EXEL: Exelixis, Inc.

As of Friday, July 18th, 2025

$ 44.47

-0.40 -0.89%

Open: 45.14
High: 45.14
Low: 44.07
Volume: 1,772,164
Previous Close on Thursday, July 17th, 2025

$ 44.87

+0.06 +0.13%

Open: 44.64
High: 45.52
Low: 44.64
Volume: 2,226,001
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 45.14 45.14 44.07 44.47 1,772,164 -0.40 -0.89
2025-07-17 44.64 45.52 44.64 44.87 2,226,001 +0.06 +0.13
2025-07-16 44.21 44.85 44.17 44.81 1,609,293 +0.75 +1.70
2025-07-15 45.59 45.85 44.03 44.06 1,959,595 -1.52 -3.33
2025-07-14 44.79 45.90 44.62 45.58 1,775,946 +0.72 +1.60
2025-07-11 45.00 45.41 44.77 44.86 2,063,673 -0.31 -0.69
2025-07-10 44.24 45.31 43.83 45.17 1,958,825 +1.10 +2.50
2025-07-09 43.53 44.07 43.21 44.07 2,458,043 +0.56 +1.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.90
On 2025-07-14
44.03
On 2025-07-15
-0.39 -0.87 45.90
On 2025-07-14
44.03
On 2025-07-15
-4.07 44.76
10D 46.38
On 2025-07-07
43.21
On 2025-07-09
-1.68 -3.64 46.38
On 2025-07-07
43.21
On 2025-07-09
-6.84 44.56
20D 49.62
On 2025-06-23
39.85
On 2025-06-20
3.73 9.16 49.62
On 2025-06-23
42.66
On 2025-06-26
-14.03 44.17
WTD 45.90
On 2025-07-14
44.03
On 2025-07-15
-0.39 -0.87 45.90
On 2025-07-14
44.03
On 2025-07-15
-4.07 44.76
MTD 48.74
On 2025-07-03
43.21
On 2025-07-09
0.40 0.90 48.74
On 2025-07-03
43.21
On 2025-07-09
-11.35 44.59
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

106.07 -0.63 -0.59 1,947,844
EXEL

Exelixis, Inc.

44.47 -0.40 -0.89 1,772,164