Register for real-time alerts, custom portfolio, and market movers
EXAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 63.48 | 0.26 | 0.41% | 62.79 | 64.92 | 61.78 | 1,597,902 |
| Apr 17 2024 | 63.22 | -0.64 | -1.00% | 65.62 | 66.7399 | 62.88 | 2,516,225 |
| Apr 16 2024 | 63.86 | -1.49 | -2.28% | 64.85 | 66.05 | 63.64 | 3,472,089 |
| Apr 15 2024 | 65.35 | -5.99 | -8.40% | 70.57 | 71.85 | 65.30 | 3,060,339 |
| Apr 12 2024 | 71.34 | -1.61 | -2.21% | 72.80 | 73.095 | 70.78 | 2,575,164 |
| Apr 11 2024 | 72.95 | -0.65 | -0.88% | 71.52 | 73.09 | 69.26 | 5,616,736 |
| Apr 10 2024 | 73.60 | -0.66 | -0.89% | 71.82 | 73.81 | 71.15 | 2,319,939 |
| Apr 09 2024 | 74.26 | 2.93 | 4.11% | 72.49 | 74.44 | 72.2767 | 2,568,611 |
| Apr 08 2024 | 71.33 | 1.10 | 1.57% | 70.23 | 71.935 | 69.98 | 1,659,020 |
| Apr 05 2024 | 70.23 | 0.07 | 0.10% | 69.76 | 70.72 | 69.33 | 2,048,779 |
| Apr 04 2024 | 70.16 | -2.66 | -3.65% | 73.40 | 73.5777 | 69.84 | 3,441,168 |
| Apr 03 2024 | 72.82 | -0.92 | -1.25% | 73.22 | 73.87 | 70.04 | 4,875,303 |
| Apr 02 2024 | 73.74 | 3.33 | 4.73% | 79.59 | 79.62 | 73.16 | 11,351,450 |
| Apr 01 2024 | 70.41 | 1.35 | 1.95% | 69.06 | 70.50 | 67.05 | 3,188,030 |
| Mar 28 2024 | 69.06 | 2.18 | 3.26% | 67.18 | 71.62 | 67.18 | 5,516,756 |
| Mar 27 2024 | 66.88 | 1.64 | 2.51% | 65.85 | 66.93 | 65.07 | 1,710,141 |
| Mar 26 2024 | 65.24 | 1.48 | 2.32% | 64.29 | 65.43 | 63.52 | 1,920,207 |
| Mar 25 2024 | 63.76 | 1.66 | 2.67% | 61.85 | 64.46 | 61.85 | 1,803,430 |
| Mar 22 2024 | 62.10 | 0.10 | 0.16% | 62.37 | 62.38 | 60.25 | 1,011,706 |
| Mar 21 2024 | 62.00 | -0.66 | -1.05% | 63.56 | 65.22 | 61.87 | 4,257,146 |
| Mar 20 2024 | 62.66 | 0.76 | 1.23% | 61.77 | 63.15 | 60.205 | 2,469,082 |
| Mar 19 2024 | 61.90 | 3.04 | 5.16% | 58.82 | 62.225 | 58.66 | 2,114,814 |
| Mar 18 2024 | 58.86 | 1.15 | 1.99% | 58.21 | 59.4899 | 57.63 | 1,747,878 |
| Mar 15 2024 | 57.71 | -0.82 | -1.40% | 58.13 | 59.495 | 57.48 | 1,854,648 |
| Mar 14 2024 | 58.53 | -2.55 | -4.17% | 61.00 | 61.50 | 57.56 | 1,893,058 |
| Mar 13 2024 | 61.08 | 0.38 | 0.63% | 60.44 | 61.59 | 60.33 | 1,380,788 |
| Mar 12 2024 | 60.70 | 0.00 | 0.00% | 60.73 | 61.36 | 59.92 | 1,818,846 |
| Mar 11 2024 | 60.70 | 0.66 | 1.10% | 59.91 | 61.42 | 59.84 | 1,599,915 |
| Mar 08 2024 | 60.04 | -1.42 | -2.31% | 62.11 | 63.72 | 59.87 | 1,694,346 |
| Mar 07 2024 | 61.46 | 5.19 | 9.22% | 56.74 | 61.62 | 56.31 | 2,422,212 |
| Mar 06 2024 | 56.27 | -2.23 | -3.81% | 59.73 | 59.82 | 56.07 | 2,134,582 |
| Mar 05 2024 | 58.50 | -0.70 | -1.18% | 58.50 | 59.28 | 57.75 | 1,693,844 |
| Mar 04 2024 | 59.20 | -0.24 | -0.40% | 59.08 | 59.81 | 58.10 | 1,278,223 |
| Mar 01 2024 | 59.44 | 1.91 | 3.32% | 57.50 | 60.56 | 57.13 | 2,007,022 |
| Feb 29 2024 | 57.53 | 1.22 | 2.17% | 57.05 | 58.18 | 56.21 | 2,623,619 |
| Feb 28 2024 | 56.31 | -0.59 | -1.04% | 56.87 | 57.415 | 56.05 | 1,628,305 |
| Feb 27 2024 | 56.90 | -0.61 | -1.06% | 57.98 | 57.98 | 56.11 | 3,123,730 |
| Feb 26 2024 | 57.51 | -0.02 | -0.03% | 57.00 | 58.4899 | 56.85 | 1,927,763 |
| Feb 23 2024 | 57.53 | -1.96 | -3.29% | 59.75 | 60.11 | 57.325 | 2,951,481 |
| Feb 22 2024 | 59.49 | -3.80 | -6.00% | 61.50 | 63.74 | 58.33 | 4,643,168 |
| Feb 21 2024 | 63.29 | 0.55 | 0.88% | 61.74 | 63.37 | 60.55 | 3,153,732 |
| Feb 20 2024 | 62.74 | 1.77 | 2.90% | 59.82 | 62.79 | 59.5101 | 2,183,656 |
| Feb 16 2024 | 60.97 | -0.12 | -0.20% | 60.53 | 61.925 | 60.03 | 1,404,382 |
| Feb 15 2024 | 61.09 | -1.00 | -1.61% | 62.62 | 62.99 | 60.20 | 2,297,145 |
| Feb 14 2024 | 62.09 | 2.64 | 4.44% | 60.28 | 62.14 | 59.76 | 2,130,679 |
| Feb 13 2024 | 59.45 | -2.64 | -4.25% | 60.00 | 60.04 | 58.37 | 2,234,920 |
| Feb 12 2024 | 62.09 | 1.45 | 2.39% | 60.70 | 62.11 | 60.64 | 2,153,368 |
| Feb 09 2024 | 60.64 | -0.34 | -0.56% | 61.34 | 61.50 | 60.34 | 1,772,519 |
| Feb 08 2024 | 60.98 | -0.16 | -0.26% | 61.00 | 61.6305 | 60.36 | 1,612,070 |
| Feb 07 2024 | 61.14 | -3.46 | -5.36% | 64.28 | 64.30 | 61.02 | 2,644,411 |
| Feb 06 2024 | 64.60 | 2.16 | 3.46% | 62.64 | 64.64 | 62.14 | 1,491,335 |
| Feb 05 2024 | 62.44 | -1.61 | -2.51% | 63.06 | 63.12 | 61.93 | 1,679,944 |
| Feb 02 2024 | 64.05 | 0.12 | 0.19% | 62.49 | 64.47 | 60.895 | 2,015,406 |
| Feb 01 2024 | 63.93 | -1.47 | -2.25% | 66.50 | 66.78 | 63.41 | 2,873,252 |
| Jan 31 2024 | 65.40 | -0.28 | -0.43% | 65.28 | 67.06 | 64.96 | 3,250,789 |
| Jan 30 2024 | 65.68 | -1.18 | -1.76% | 66.13 | 66.42 | 64.80 | 2,167,213 |
| Jan 29 2024 | 66.86 | 2.58 | 4.01% | 64.18 | 66.90 | 63.78 | 1,462,868 |
| Jan 26 2024 | 64.28 | 0.02 | 0.03% | 64.79 | 65.70 | 64.15 | 732,726 |
| Jan 25 2024 | 64.26 | 0.04 | 0.06% | 64.50 | 64.97 | 63.45 | 1,041,504 |
| Jan 24 2024 | 64.22 | -1.44 | -2.19% | 66.34 | 66.70 | 64.18 | 754,418 |
| Jan 23 2024 | 65.66 | -0.35 | -0.53% | 67.00 | 67.15 | 64.685 | 796,954 |
| Jan 22 2024 | 66.01 | 0.16 | 0.24% | 66.50 | 68.22 | 65.42 | 1,374,211 |
