EXAS: Exact Sciences Corporation

As of Friday, August 22nd, 2025

$ 47.47

+0.79 +1.69%

Open: 46.96
High: 47.86
Low: 46.57
Volume: 2,022,060
Previous Close on Thursday, August 21st, 2025

$ 46.68

-0.32 -0.68%

Open: 46.69
High: 47.18
Low: 46.27
Volume: 2,135,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 46.96 47.86 46.57 47.47 2,022,060 +0.79 +1.69
2025-08-21 46.69 47.18 46.27 46.68 2,135,655 -0.32 -0.68
2025-08-20 45.45 47.09 44.90 47.00 3,785,174 +1.32 +2.89
2025-08-19 45.35 46.57 45.00 45.68 2,866,170 +0.59 +1.31
2025-08-18 45.43 45.85 44.80 45.09 2,851,329 -0.51 -1.12
2025-08-15 45.73 46.26 44.79 45.60 3,880,148 +0.61 +1.36
2025-08-14 44.74 45.08 43.67 44.99 4,089,753 +0.08 +0.18
2025-08-13 42.02 45.45 42.02 44.91 5,117,538 +3.17 +7.59
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 47.86
On 2025-08-22		 44.80
On 2025-08-18		 1.87 4.10 45.85
On 2025-08-18		 45.85
On 2025-08-18		 0.00 46.38
10D 47.86
On 2025-08-22		 40.55
On 2025-08-11		 6.48 15.81 45.45
On 2025-08-13		 43.67
On 2025-08-14		 -3.93 45.01
20D 49.57
On 2025-07-31		 38.81
On 2025-08-07		 -1.02 -2.10 49.57
On 2025-07-31		 38.81
On 2025-08-07		 -21.70 45.62
WTD 47.86
On 2025-08-22		 44.80
On 2025-08-18		 1.87 4.10 45.85
On 2025-08-18		 45.85
On 2025-08-18		 0.00 46.38
MTD 48.24
On 2025-08-04		 38.81
On 2025-08-07		 0.52 1.11 48.24
On 2025-08-04		 38.81
On 2025-08-07		 -19.54 45.19
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
PH

Parker-Hannifin Corporation

752.33 +19.28 +2.63 724,597
COMM

CommScope Holding Company Inc.

15.61 +0.22 +1.43 5,237,301
FOSL

Fossil Group Inc.

2.92 +0.10 +3.55 589,682
FSLR

First Solar Inc.

202.28 +10.28 +5.35 4,371,349
EXAS

Exact Sciences Corporation

47.47 +0.79 +1.69 2,022,060