EXEL: Exelixis, Inc.

As of Friday, December 12th, 2025

$ 40.88

-0.51 -1.23%

Open: 41.66
High: 41.79
Low: 40.66
Volume: 2,567,473
Previous Close on Thursday, December 11th, 2025

$ 41.39

+0.32 +0.78%

Open: 41.28
High: 41.79
Low: 40.81
Volume: 2,548,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 41.66 41.79 40.66 40.88 2,567,473 -0.51 -1.23
2025-12-11 41.28 41.79 40.81 41.39 2,548,950 +0.32 +0.78
2025-12-10 42.05 42.36 41.03 41.07 3,239,660 -0.80 -1.91
2025-12-09 42.17 42.73 41.52 41.87 2,890,055 -0.30 -0.71
2025-12-08 44.50 44.59 41.88 42.17 3,666,803 -2.19 -4.94
2025-12-05 44.20 44.59 43.85 44.36 2,193,725 -0.01 -0.02
2025-12-04 43.97 44.79 43.95 44.37 2,054,954 +0.36 +0.82
2025-12-03 43.57 44.48 43.47 44.01 2,728,512 +0.57 +1.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.59
On 2025-12-08		 40.66
On 2025-12-12		 -3.48 -7.84 44.59
On 2025-12-08		 40.66
On 2025-12-12		 -8.81 41.48
10D 44.79
On 2025-12-04		 40.66
On 2025-12-12		 -3.29 -7.45 44.79
On 2025-12-04		 40.66
On 2025-12-12		 -9.22 42.70
20D 44.91
On 2025-11-28		 40.66
On 2025-12-12		 -1.47 -3.47 44.91
On 2025-11-28		 40.66
On 2025-12-12		 -9.46 42.70
WTD 44.59
On 2025-12-08		 40.66
On 2025-12-12		 -3.48 -7.84 44.59
On 2025-12-08		 40.66
On 2025-12-12		 -8.81 41.48
MTD 44.79
On 2025-12-04		 40.66
On 2025-12-12		 -3.29 -7.45 44.79
On 2025-12-04		 40.66
On 2025-12-12		 -9.22 42.70
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
EXEL

Exelixis, Inc.

40.88 -0.51 -1.23 2,567,473