Exact Sciences Corporation - Common Stock (EXAS)

Historical Prices For Exact Sciences Corporation - Common Stock (EXAS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	44.78	45.79	44.50	45.46	1,093,684	45.46
4/24/2025	44.56	45.64	44.08	45.60	1,248,019	45.60
4/23/2025	45.17	46.07	43.98	44.05	1,708,520	44.05
4/22/2025	43.30	44.49	42.56	44.15	2,033,792	44.15
4/21/2025	41.36	44.17	40.80	43.10	3,925,628	43.10
4/17/2025	41.91	42.81	40.83	41.58	3,157,662	41.58
4/16/2025	43.38	43.73	41.87	42.26	2,901,422	42.26
4/15/2025	43.96	44.58	42.91	43.67	1,580,780	43.67
4/14/2025	45.12	45.30	43.71	44.25	1,827,485	44.25
4/11/2025	43.63	44.49	42.24	44.45	3,097,944	44.45
4/10/2025	44.00	44.80	42.34	43.74	2,979,493	43.74
4/09/2025	40.18	46.15	40.18	45.50	5,153,063	45.50
4/08/2025	44.70	45.66	39.97	40.31	4,466,700	40.31
4/07/2025	40.74	46.48	40.12	43.83	5,777,962	43.83
4/04/2025	43.31	44.92	41.96	42.46	4,616,285	42.46
4/03/2025	43.72	45.28	43.27	44.28	2,400,932	44.28
4/02/2025	42.85	45.16	42.54	44.56	1,681,740	44.56
4/01/2025	43.42	44.12	42.62	43.45	3,218,068	43.45
3/31/2025	43.03	43.84	42.51	43.29	1,373,138	43.29
3/28/2025	44.94	44.98	43.55	43.66	1,336,911	43.66
3/27/2025	44.79	45.88	44.65	44.99	1,169,158	44.99
3/26/2025	45.68	46.29	44.78	44.92	1,381,090	44.92
3/25/2025	46.89	46.99	45.23	45.67	1,529,326	45.67
3/24/2025	46.21	47.23	46.10	47.09	1,460,258	47.09
3/21/2025	44.47	45.82	44.00	45.62	3,162,081	45.62
3/20/2025	45.24	45.70	44.23	44.28	1,604,645	44.28
3/19/2025	44.63	46.44	44.63	45.70	1,531,769	45.70
3/18/2025	45.18	45.18	43.75	44.92	1,862,646	44.92
3/17/2025	45.56	45.96	44.94	45.18	1,956,921	45.18
3/14/2025	43.54	45.04	43.29	45.00	1,704,043	45.00
3/13/2025	45.31	45.73	42.06	43.04	3,358,722	43.04
3/12/2025	46.37	46.99	46.00	46.35	1,524,756	46.35
3/11/2025	45.16	46.34	44.45	45.89	1,800,061	45.89
3/10/2025	46.27	47.52	44.50	44.97	2,846,255	44.97
3/07/2025	46.24	47.94	45.54	47.06	2,374,668	47.06
3/06/2025	47.40	48.25	46.21	46.64	1,746,984	46.64
3/05/2025	48.85	49.14	47.49	47.63	2,088,943	47.63
3/04/2025	46.66	49.52	45.80	48.78	3,662,973	48.78
3/03/2025	47.36	50.17	47.22	47.55	2,152,076	47.55
2/28/2025	47.85	48.96	46.55	47.41	3,106,859	47.41
2/27/2025	48.10	48.71	47.56	47.82	2,339,157	47.82
2/26/2025	50.11	51.03	48.09	48.50	1,969,541	48.50
2/25/2025	51.14	51.31	49.14	50.18	2,015,283	50.18
2/24/2025	49.04	51.91	48.56	51.28	2,407,527	51.28
2/21/2025	49.82	50.98	48.76	49.26	3,341,342	49.26
2/20/2025	48.00	49.72	45.94	49.51	5,366,321	49.51
2/19/2025	49.56	51.35	49.25	50.48	3,352,037	50.48
2/18/2025	49.80	51.45	49.44	49.63	2,972,187	49.63
2/14/2025	50.63	51.60	49.20	49.31	2,288,135	49.31
2/13/2025	50.90	51.75	49.77	50.59	2,023,456	50.59
2/12/2025	50.38	51.14	49.96	50.34	1,427,060	50.34
2/11/2025	51.91	52.17	50.88	51.06	1,986,109	51.06
2/10/2025	53.91	53.94	51.73	52.38	1,287,427	52.38
2/07/2025	54.32	54.88	52.43	53.53	1,716,737	53.53
2/06/2025	55.73	56.21	53.72	54.28	1,227,912	54.28
2/05/2025	54.66	55.95	54.35	55.78	1,482,545	55.78
2/04/2025	55.86	56.25	54.23	54.75	1,408,291	54.75
2/03/2025	54.82	56.12	53.99	55.24	1,341,821	55.24
1/31/2025	56.48	57.23	55.37	56.05	1,476,028	56.05
1/30/2025	55.34	56.74	55.11	56.03	1,334,912	56.03
1/29/2025	55.40	55.95	54.45	54.89	999,171	54.89
1/28/2025	55.93	56.63	54.69	55.41	1,688,888	55.41
1/27/2025	55.84	57.26	55.20	55.68	1,718,843	55.68