Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.30	28.16	27.07	27.80	27.80	2.96%	752,322
Aug 20, 2026	27.01	27.70	26.52	27.00	27.00	-1.89%	1,653,784
Aug 19, 2026	26.03	27.59	25.55	27.52	27.52	8.30%	2,333,213
Aug 18, 2026	22.81	25.53	22.79	25.41	25.41	9.90%	1,603,797
Aug 17, 2026	23.22	23.47	22.91	23.12	23.12	-0.94%	920,251
Aug 14, 2026	22.91	23.45	22.50	23.34	23.34	1.52%	443,052
Aug 13, 2026	23.36	23.40	22.53	22.99	22.99	-0.82%	975,092
Aug 12, 2026	22.13	23.34	21.90	23.18	23.18	4.89%	1,612,864
Aug 11, 2026	21.75	22.22	21.38	22.10	22.10	2.41%	1,109,498
Aug 10, 2026	20.92	21.81	20.48	21.58	21.58	3.70%	1,262,047
Aug 7, 2026	20.22	21.05	19.93	20.81	20.81	4.05%	1,124,578
Aug 6, 2026	21.96	21.96	19.07	20.00	20.00	0.81%	996,659
Aug 5, 2026	20.01	20.33	19.65	19.84	19.84	-0.40%	826,085
Aug 4, 2026	19.69	20.26	19.49	19.92	19.92	2.68%	760,790
Aug 3, 2026	20.07	20.24	19.09	19.40	19.40	-4.01%	714,422
Jul 31, 2026	21.50	21.57	19.77	20.21	20.21	-5.96%	1,318,724
Jul 30, 2026	19.68	21.76	19.66	21.49	21.49	10.04%	1,615,605
Jul 29, 2026	19.93	20.12	19.20	19.53	19.53	-2.20%	1,161,148
Jul 28, 2026	19.84	20.14	19.04	19.97	19.97	0.55%	845,863
Jul 27, 2026	19.48	20.60	19.46	19.86	19.86	2.16%	942,303
Jul 24, 2026	19.53	19.90	18.94	19.44	19.44	-0.46%	632,988
Jul 23, 2026	19.18	20.03	18.84	19.53	19.53	0.10%	832,624
Jul 22, 2026	20.59	20.64	18.80	19.51	19.51	-4.60%	1,259,672
Jul 21, 2026	18.85	21.26	18.82	20.45	20.45	8.72%	1,826,707
Jul 20, 2026	17.62	20.26	17.62	18.81	18.81	7.67%	2,862,466
Jul 17, 2026	14.68	17.68	14.60	17.47	17.47	16.86%	1,684,195
Jul 16, 2026	14.95	14.96	14.38	14.95	14.95	-0.20%	636,626
Jul 15, 2026	14.87	15.03	14.48	14.98	14.98	0.20%	487,639
Jul 14, 2026	14.96	15.24	14.60	14.95	14.95	-0.07%	581,678
Jul 13, 2026	15.53	15.53	14.67	14.96	14.96	-5.62%	662,576
Jul 10, 2026	15.84	15.89	15.11	15.85	15.85	-1.64%	544,665
Jul 9, 2026	16.40	16.98	15.78	16.12	16.12	-2.10%	1,478,030
Jul 8, 2026	15.47	16.51	15.36	16.46	16.46	5.04%	1,164,151
Jul 7, 2026	14.92	15.78	14.73	15.67	15.67	5.24%	719,118
Jul 6, 2026	14.97	15.20	14.61	14.89	14.89	-0.73%	504,887
Jul 2, 2026	15.39	15.72	14.69	15.00	15.00	-2.47%	919,419
Jul 1, 2026	15.93	16.10	15.36	15.38	15.38	-4.47%	1,020,105
Jun 30, 2026	15.69	16.81	15.46	16.10	16.10	3.21%	1,500,302
Jun 29, 2026	15.30	15.62	14.82	15.60	15.60	3.65%	749,505
Jun 26, 2026	14.82	15.57	14.59	15.05	15.05	2.10%	1,981,661
Jun 25, 2026	14.89	15.31	14.43	14.74	14.74	2.01%	874,739
Jun 24, 2026	14.28	14.95	14.28	14.45	14.45	2.63%	825,398
Jun 23, 2026	13.90	14.50	13.90	14.08	14.08	0.50%	1,142,537
Jun 22, 2026	12.89	14.21	12.89	14.01	14.01	10.84%	1,203,500
Jun 18, 2026	13.06	13.32	12.49	12.64	12.64	-1.10%	1,815,287
Jun 17, 2026	12.24	13.26	12.24	12.78	12.78	4.75%	1,051,847
Jun 16, 2026	12.25	12.36	11.90	12.20	12.20	-0.08%	871,478
Jun 15, 2026	12.31	12.60	11.99	12.21	12.21	-0.97%	638,904
Jun 12, 2026	12.34	12.53	12.02	12.33	12.33	1.99%	591,563
Jun 11, 2026	11.80	12.27	11.56	12.09	12.09	2.20%	500,334