EXEL(EXEL)
EXEL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $58.07 | $59.16 | $57.91 | $58.94 | 780,055 |
| 10/7/2026 | $58.47 | $59.27 | $57.88 | $58.44 | 2.37M |
| 10/6/2026 | $58.85 | $59.00 | $57.02 | $58.33 | 2.03M |
| 10/5/2026 | $58.36 | $59.79 | $57.82 | $58.85 | 2.58M |
| 10/2/2026 | $58.11 | $58.97 | $57.94 | $58.39 | 1.97M |
| 10/1/2026 | $58.54 | $59.28 | $57.76 | $57.94 | 1.37M |
| 9/30/2026 | $58.90 | $61.14 | $58.40 | $58.41 | 3.07M |
| 9/29/2026 | $58.06 | $59.13 | $57.53 | $58.65 | 2.24M |
| 9/28/2026 | $57.97 | $58.66 | $57.51 | $58.37 | 1.28M |
| 9/25/2026 | $58.25 | $58.62 | $57.63 | $58.16 | 1.99M |
| 9/24/2026 | $56.70 | $57.99 | $56.58 | $57.95 | 1.93M |
| 9/23/2026 | $58.22 | $58.66 | $56.26 | $56.73 | 1.43M |
| 9/22/2026 | $57.65 | $59.09 | $57.33 | $58.15 | 1.86M |
| 9/21/2026 | $58.61 | $58.81 | $56.90 | $57.22 | 2.10M |
| 9/18/2026 | $58.29 | $59.15 | $57.90 | $58.36 | 5.24M |
| 9/17/2026 | $57.23 | $58.52 | $57.23 | $58.49 | 1.79M |
| 9/16/2026 | $57.04 | $57.78 | $56.33 | $56.78 | 1.88M |
| 9/15/2026 | $55.93 | $56.97 | $54.95 | $56.90 | 1.98M |
| 9/14/2026 | $56.44 | $57.07 | $55.91 | $56.21 | 1.74M |
| 9/11/2026 | $56.76 | $57.43 | $54.55 | $56.12 | 2.92M |
| 9/10/2026 | $58.33 | $58.33 | $57.23 | $57.43 | 1.79M |
| 9/9/2026 | $57.60 | $58.36 | $56.95 | $58.33 | 1.77M |
| 9/8/2026 | $58.97 | $59.41 | $57.55 | $57.67 | 2.54M |
| 9/4/2026 | $58.50 | $59.26 | $58.46 | $59.01 | 1.58M |
| 9/3/2026 | $58.75 | $59.72 | $58.20 | $59.13 | 2.14M |
| 9/2/2026 | $57.21 | $59.11 | $56.70 | $58.53 | 2.85M |
| 9/1/2026 | $54.75 | $56.97 | $54.75 | $56.89 | 2.41M |
| 8/31/2026 | $54.10 | $55.02 | $53.43 | $54.64 | 2.25M |
| 8/28/2026 | $55.14 | $55.25 | $54.12 | $54.45 | 1.49M |
| 8/27/2026 | $55.76 | $56.08 | $54.83 | $55.26 | 1.49M |
| 8/26/2026 | $56.54 | $56.90 | $56.06 | $56.10 | 1.82M |
| 8/25/2026 | $54.95 | $56.74 | $54.95 | $56.72 | 2.02M |
| 8/24/2026 | $53.89 | $54.79 | $53.39 | $54.55 | 2.42M |
| 8/21/2026 | $53.74 | $54.68 | $53.70 | $54.08 | 1.95M |
| 8/20/2026 | $53.76 | $54.50 | $53.44 | $53.69 | 1.95M |
| 8/19/2026 | $53.46 | $54.58 | $53.10 | $54.39 | 2.50M |
| 8/18/2026 | $52.32 | $53.36 | $52.11 | $53.12 | 1.29M |
| 8/17/2026 | $51.25 | $52.70 | $50.81 | $52.32 | 2.37M |
| 8/14/2026 | $50.32 | $51.29 | $50.02 | $51.24 | 2.34M |
| 8/13/2026 | $50.54 | $51.14 | $49.97 | $50.61 | 1.95M |
| 8/12/2026 | $51.00 | $51.52 | $50.30 | $50.38 | 2.94M |
| 8/11/2026 | $52.87 | $53.49 | $51.14 | $51.33 | 2.04M |
| 8/10/2026 | $54.00 | $54.03 | $52.47 | $52.96 | 3.35M |
| 8/7/2026 | $52.69 | $54.14 | $52.17 | $54.07 | 3.55M |
| 8/6/2026 | $52.92 | $55.44 | $51.76 | $52.20 | 5.41M |
| 8/5/2026 | $56.27 | $56.95 | $55.57 | $56.70 | 4.20M |
| 8/4/2026 | $55.06 | $56.47 | $54.26 | $56.00 | 2.73M |
| 8/3/2026 | $53.07 | $55.15 | $52.32 | $55.06 | 4.30M |
| 7/31/2026 | $55.76 | $56.18 | $52.79 | $53.03 | 3.03M |
| 7/30/2026 | $54.90 | $56.11 | $54.61 | $55.97 | 2.49M |
| 7/29/2026 | $56.45 | $56.59 | $55.14 | $55.33 | 1.88M |
| 7/28/2026 | $56.40 | $56.86 | $55.33 | $56.51 | 2.49M |
| 7/27/2026 | $55.81 | $56.74 | $55.69 | $55.81 | 2.32M |
| 7/24/2026 | $56.07 | $56.34 | $55.11 | $55.37 | 1.84M |
| 7/23/2026 | $54.58 | $55.71 | $54.20 | $55.65 | 1.66M |
| 7/22/2026 | $56.00 | $56.06 | $54.93 | $54.98 | 1.66M |
| 7/21/2026 | $55.66 | $56.44 | $55.05 | $56.12 | 1.82M |
| 7/20/2026 | $56.11 | $56.69 | $55.50 | $55.53 | 2.38M |
| 7/17/2026 | $55.00 | $56.10 | $54.75 | $55.92 | 2.56M |
| 7/16/2026 | $55.55 | $56.75 | $55.29 | $55.68 | 2.03M |
| 7/15/2026 | $55.32 | $55.93 | $54.39 | $55.55 | 1.90M |
| 7/14/2026 | $55.75 | $56.03 | $55.10 | $55.77 | 1.80M |
| 7/13/2026 | $56.24 | $56.47 | $55.08 | $56.04 | 2.84M |
| 7/10/2026 | $57.19 | $57.27 | $55.67 | $56.50 | 3.22M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
