EXEL: Exelixis, Inc.

As of Wednesday, September 17th, 2025

$ 40.44

+1.30 +3.32%

Open: 39.66
High: 40.78
Low: 39.32
Volume: 2,663,870
Previous Close on Tuesday, September 16th, 2025

$ 39.14

+0.13 +0.33%

Open: 39.09
High: 39.57
Low: 38.61
Volume: 1,717,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 39.66 40.78 39.32 40.44 2,663,770 +1.30 +3.32
2025-09-16 39.09 39.57 38.61 39.14 1,717,724 +0.13 +0.33
2025-09-15 39.12 39.17 38.37 39.01 2,333,852 -0.14 -0.36
2025-09-12 38.77 39.27 38.59 39.15 2,427,308 +0.08 +0.21
2025-09-11 37.78 39.09 37.57 39.07 2,506,061 +1.37 +3.63
2025-09-10 38.28 38.50 37.57 37.70 2,549,853 -0.58 -1.52
2025-09-09 37.71 38.38 36.79 38.28 1,807,256 +0.59 +1.57
2025-09-08 37.75 37.76 37.16 37.69 1,884,314 -0.19 -0.50
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 40.78
On 2025-09-17		 37.57
On 2025-09-11		 2.74 7.27 39.27
On 2025-09-12		 38.37
On 2025-09-15		 -2.30 39.36
10D 40.78
On 2025-09-17		 36.78
On 2025-09-04		 3.48 9.42 39.27
On 2025-09-12		 38.37
On 2025-09-15		 -2.30 38.57
20D 40.78
On 2025-09-17		 36.23
On 2025-09-02		 2.92 7.78 38.95
On 2025-08-27		 36.23
On 2025-09-02		 -6.98 38.26
WTD 40.78
On 2025-09-17		 38.37
On 2025-09-15		 1.29 3.29 39.17
On 2025-09-15		 39.17
On 2025-09-15		 0.00 39.53
MTD 40.78
On 2025-09-17		 36.23
On 2025-09-02		 3.02 8.07 37.87
On 2025-09-02		 36.67
On 2025-09-03		 -3.17 38.32
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
EXEL

Exelixis, Inc.

40.44 +1.30 +3.32 2,663,870