EXEL: Exelixis, Inc.

As of Friday, May 15th, 2026

$ 50.13

-0.97 -1.90%

Open: 51.09
High: 51.31
Low: 49.59
Volume: 2,068,830
Previous Close on Thursday, May 14th, 2026

$ 51.10

-0.19 -0.37%

Open: 51.49
High: 51.63
Low: 50.28
Volume: 2,416,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 51.09 51.31 49.59 50.13 2,068,830 -0.97 -1.90
2026-05-14 51.49 51.63 50.28 51.10 2,416,966 -0.19 -0.37
2026-05-13 49.82 51.48 49.62 51.29 3,237,741 +1.83 +3.70
2026-05-12 50.00 50.00 48.82 49.46 2,766,633 -0.25 -0.50
2026-05-11 48.26 50.48 48.20 49.71 3,618,703 +1.55 +3.22
2026-05-08 46.59 48.17 46.46 48.16 2,174,518 +1.95 +4.22
2026-05-07 48.45 48.70 45.65 46.21 3,476,080 -2.49 -5.11
2026-05-06 47.68 48.92 45.21 48.70 6,339,526 +4.28 +9.64
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 51.63
On 2026-05-14		 48.20
On 2026-05-11		 1.97 4.09 51.63
On 2026-05-14		 49.59
On 2026-05-15		 -3.95 50.34
10D 51.63
On 2026-05-14		 43.50
On 2026-05-04		 6.45 14.77 48.92
On 2026-05-06		 45.65
On 2026-05-07		 -6.68 48.34
20D 51.63
On 2026-05-14		 43.50
On 2026-05-01		 5.24 11.67 47.47
On 2026-04-22		 43.50
On 2026-05-01		 -8.36 46.66
WTD 51.63
On 2026-05-14		 48.20
On 2026-05-11		 1.97 4.09 51.63
On 2026-05-14		 49.59
On 2026-05-15		 -3.95 50.34
MTD 51.63
On 2026-05-14		 43.50
On 2026-05-01		 5.67 12.75 48.92
On 2026-05-06		 45.65
On 2026-05-07		 -6.68 47.91
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
EXEL

Exelixis, Inc.

50.13 -0.97 -1.90 2,068,830