Exelixis, Inc.
EXELNASDAQHealthcare● Active
$52.12
$-0.58(-1.10%)
Market Cap$13.1B
P/E Ratio—
52W High$52.98
52W Low$33.76
Exelixis, Inc.（EXEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
exel · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$52.98
Jun 5, 2026
-1.0% from here
5-Year Low5Y
$14.87
Oct 11, 2022
+252.7% from low
IPO Priceadj.
$14.75
Apr 17, 2000
+255.6% since IPO
1 Year Ago
$42.92
Jun 9, 2025
+22.2% in 1Y
5 Years Ago
$22.21
Jun 8, 2021
+136.2% in 5Y
10 Years Ago
$7.26
Jun 8, 2016
+622.5% in 10Y
Historical Price Data · EXEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $52.44 | $52.98 | $52.21 | $52.70 | $52.70 | 2.2M | +0.50% |
| Jun 4, 2026 | $51.97 | $52.79 | $51.46 | $52.49 | $52.49 | 2.4M | +1.00% |
| Jun 3, 2026 | $48.62 | $51.63 | $48.10 | $51.60 | $51.60 | 3.0M | +6.13% |
| Jun 2, 2026 | $50.28 | $50.44 | $48.40 | $48.54 | $48.54 | 3.0M | -3.46% |
| Jun 1, 2026 | $50.87 | $50.94 | $49.70 | $50.28 | $50.28 | 2.4M | -1.16% |
| May 29, 2026 | $51.41 | $51.72 | $50.42 | $50.48 | $50.48 | 3.0M | -1.81% |
| May 28, 2026 | $50.04 | $52.96 | $50.00 | $51.45 | $51.45 | 3.6M | +2.82% |
| May 27, 2026 | $50.37 | $50.89 | $49.86 | $50.03 | $50.03 | 2.4M | -0.68% |
| May 26, 2026 | $50.55 | $50.71 | $49.51 | $49.98 | $49.98 | 2.1M | -1.13% |
| May 22, 2026 | $49.75 | $50.33 | $49.51 | $50.15 | $50.15 | 1.5M | +0.80% |
| May 21, 2026 | $49.43 | $50.00 | $49.01 | $49.65 | $49.65 | 1.5M | +0.45% |
| May 20, 2026 | $49.00 | $50.20 | $48.88 | $49.90 | $49.90 | 2.4M | +1.84% |
| May 19, 2026 | $49.47 | $49.70 | $48.21 | $48.67 | $48.67 | 2.8M | -1.62% |
| May 18, 2026 | $50.32 | $50.53 | $49.44 | $49.84 | $49.84 | 2.6M | -0.95% |
| May 15, 2026 | $51.09 | $51.31 | $49.59 | $50.13 | $50.13 | 2.1M | -1.88% |
| May 14, 2026 | $51.49 | $51.63 | $50.28 | $51.10 | $51.10 | 2.4M | -0.76% |
| May 13, 2026 | $49.82 | $51.48 | $49.62 | $51.29 | $51.29 | 3.2M | +2.95% |
| May 12, 2026 | $50.00 | $50.00 | $48.82 | $49.46 | $49.46 | 2.8M | -1.08% |
| May 11, 2026 | $48.26 | $50.48 | $48.20 | $49.71 | $49.71 | 3.8M | +3.00% |
| May 8, 2026 | $46.59 | $48.17 | $46.46 | $48.16 | $48.16 | 2.2M | +3.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EXEL
Jan 1 → Dec 31 · 6 years2026+21.1%$43.52 → $52.70
+21.1%
2025+30.7%$33.54 → $43.83
+30.7%
2024+39.4%$23.89 → $33.30
+39.4%
2023+49.7%$16.03 → $23.99
+49.7%
2022-12.0%$18.23 → $16.04
-12.0%
2021-18.4%$22.40 → $18.28
-18.4%
Best Year2023 · +49.7%
Worst Year2021 · -18.4%
Positive Years4 / 6
Avg Annual Return+18.4%
6Y Total Return+135.3%
6Y CAGR~+15.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in EXEL?
If you invested $1,000 in EXEL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,225
Total Return+622.5%
CAGR~+21.9% / yr
Profit+$6,225
Based on Jun 8, 2016 · $7.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Exelixis, Inc.（EXEL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $52.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EXEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EXEL 历史股价FMP 日线复权 OHLCV