Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
7.74
+0.19 (2.45%)
At close: May 29, 2025, 4:00 PM
7.67
-0.07 (-0.84%)
After-hours: May 29, 2025, 6:57 PM EDT
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 7.69 | 7.82 | 7.55 | 7.74 | 7.74 | 2.45% | 1,123,641 |
| May 28, 2025 | 7.64 | 7.88 | 7.47 | 7.55 | 7.55 | -2.58% | 582,575 |
| May 27, 2025 | 7.73 | 7.99 | 7.51 | 7.75 | 7.75 | 2.38% | 1,491,798 |
| May 23, 2025 | 7.48 | 7.86 | 7.48 | 7.57 | 7.57 | -1.56% | 841,099 |
| May 22, 2025 | 7.48 | 7.71 | 7.26 | 7.69 | 7.69 | 2.26% | 1,010,212 |
| May 21, 2025 | 7.99 | 8.18 | 7.46 | 7.52 | 7.52 | -7.62% | 1,138,545 |
| May 20, 2025 | 8.07 | 8.24 | 7.95 | 8.14 | 8.14 | 0.99% | 852,666 |
| May 19, 2025 | 7.94 | 8.26 | 7.92 | 8.06 | 8.06 | - | 748,511 |
| May 16, 2025 | 8.21 | 8.21 | 7.97 | 8.06 | 8.06 | -1.71% | 728,455 |
| May 15, 2025 | 8.15 | 8.39 | 7.92 | 8.20 | 8.20 | 0.74% | 1,016,055 |
| May 14, 2025 | 8.16 | 8.35 | 7.89 | 8.14 | 8.14 | 0.37% | 1,129,259 |
| May 13, 2025 | 8.84 | 8.85 | 7.94 | 8.11 | 8.11 | -7.53% | 1,190,569 |
| May 12, 2025 | 8.74 | 9.18 | 8.62 | 8.77 | 8.77 | 5.28% | 837,115 |
| May 9, 2025 | 8.84 | 9.37 | 8.31 | 8.33 | 8.33 | -5.23% | 935,758 |
| May 8, 2025 | 7.85 | 9.05 | 7.85 | 8.79 | 8.79 | 10.08% | 1,343,774 |
| May 7, 2025 | 8.56 | 8.56 | 7.87 | 7.99 | 7.99 | -5.61% | 1,982,975 |
| May 6, 2025 | 10.59 | 10.70 | 8.41 | 8.46 | 8.46 | -21.08% | 2,356,553 |
| May 5, 2025 | 11.14 | 11.14 | 10.47 | 10.72 | 10.72 | -4.80% | 1,194,877 |
| May 2, 2025 | 10.98 | 11.70 | 10.85 | 11.26 | 11.26 | 3.68% | 1,057,569 |
| May 1, 2025 | 10.95 | 11.07 | 10.55 | 10.86 | 10.86 | -1.45% | 555,677 |
| Apr 30, 2025 | 10.43 | 11.24 | 10.29 | 11.02 | 11.02 | 4.16% | 803,379 |
| Apr 29, 2025 | 10.54 | 10.90 | 10.30 | 10.58 | 10.58 | -0.19% | 540,901 |
| Apr 28, 2025 | 10.54 | 10.75 | 10.42 | 10.60 | 10.60 | 0.86% | 388,316 |
| Apr 25, 2025 | 10.67 | 10.67 | 10.26 | 10.51 | 10.51 | -3.04% | 463,505 |
| Apr 24, 2025 | 10.82 | 10.94 | 10.40 | 10.84 | 10.84 | -0.28% | 618,486 |
| Apr 23, 2025 | 10.97 | 12.43 | 10.80 | 10.87 | 10.87 | 2.07% | 1,368,090 |
| Apr 22, 2025 | 10.73 | 10.81 | 10.20 | 10.65 | 10.65 | 0.47% | 811,145 |
| Apr 21, 2025 | 9.65 | 10.98 | 9.46 | 10.60 | 10.60 | 9.28% | 1,024,758 |
| Apr 17, 2025 | 9.47 | 9.76 | 9.32 | 9.70 | 9.70 | 1.89% | 614,275 |
| Apr 16, 2025 | 9.53 | 10.00 | 9.15 | 9.52 | 9.52 | -0.21% | 1,205,874 |
| Apr 15, 2025 | 8.82 | 9.60 | 8.82 | 9.54 | 9.54 | 6.71% | 899,084 |
| Apr 14, 2025 | 8.64 | 9.04 | 8.26 | 8.94 | 8.94 | 4.68% | 793,431 |
| Apr 11, 2025 | 7.92 | 8.54 | 7.57 | 8.54 | 8.54 | 7.83% | 1,270,216 |
| Apr 10, 2025 | 8.45 | 8.62 | 7.87 | 7.92 | 7.92 | -10.10% | 1,227,167 |
| Apr 9, 2025 | 7.39 | 8.85 | 7.16 | 8.81 | 8.81 | 14.86% | 1,429,168 |
| Apr 8, 2025 | 8.58 | 8.58 | 7.60 | 7.67 | 7.67 | -8.36% | 927,598 |
| Apr 7, 2025 | 8.37 | 8.98 | 8.01 | 8.37 | 8.37 | -3.68% | 1,305,333 |
| Apr 4, 2025 | 8.69 | 8.87 | 8.45 | 8.69 | 8.69 | -2.58% | 1,098,853 |
| Apr 3, 2025 | 9.62 | 9.62 | 8.89 | 8.92 | 8.92 | -9.16% | 826,146 |
| Apr 2, 2025 | 9.52 | 10.02 | 9.52 | 9.82 | 9.82 | 1.34% | 765,389 |
| Apr 1, 2025 | 10.59 | 10.59 | 9.65 | 9.69 | 9.69 | -8.93% | 954,816 |
| Mar 31, 2025 | 11.00 | 11.22 | 10.40 | 10.64 | 10.64 | -5.25% | 967,195 |
| Mar 28, 2025 | 11.49 | 11.49 | 10.99 | 11.23 | 11.23 | -2.43% | 848,533 |
| Mar 27, 2025 | 11.02 | 11.55 | 10.90 | 11.51 | 11.51 | 4.12% | 1,226,587 |
| Mar 26, 2025 | 11.76 | 12.04 | 11.02 | 11.06 | 11.06 | -6.47% | 815,128 |
| Mar 25, 2025 | 12.91 | 13.17 | 11.64 | 11.82 | 11.82 | -8.73% | 781,800 |
| Mar 24, 2025 | 13.24 | 13.53 | 12.82 | 12.95 | 12.95 | -1.89% | 424,248 |
| Mar 21, 2025 | 13.25 | 13.47 | 13.04 | 13.20 | 13.20 | -2.00% | 2,567,821 |
| Mar 20, 2025 | 13.00 | 13.66 | 13.00 | 13.47 | 13.47 | 2.51% | 854,907 |
| Mar 19, 2025 | 12.62 | 13.17 | 12.59 | 13.14 | 13.14 | 4.12% | 697,104 |