Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	15.31	15.36	14.82	14.85	-	-3.00%	200,489
Dec 31, 2025	15.03	15.42	14.85	15.31	15.31	1.86%	423,421
Dec 30, 2025	15.11	15.21	14.90	15.03	15.03	-0.92%	380,258
Dec 29, 2025	15.08	15.41	14.93	15.17	15.17	-0.33%	438,849
Dec 26, 2025	15.45	15.45	15.05	15.22	15.22	-1.49%	421,713
Dec 24, 2025	15.21	15.50	14.97	15.45	15.45	-0.13%	278,044
Dec 23, 2025	15.74	16.04	15.22	15.47	15.47	-3.13%	503,900
Dec 22, 2025	15.49	16.17	15.30	15.97	15.97	2.70%	583,134
Dec 19, 2025	15.70	16.12	15.51	15.55	15.55	-0.89%	2,846,766
Dec 18, 2025	15.83	16.31	15.53	15.69	15.69	-0.70%	574,914
Dec 17, 2025	16.50	16.89	15.62	15.80	15.80	-4.53%	681,066
Dec 16, 2025	16.59	16.92	16.45	16.55	16.55	-1.43%	1,037,989
Dec 15, 2025	16.71	17.18	16.45	16.79	16.79	1.63%	872,861
Dec 12, 2025	17.02	17.14	16.44	16.52	16.52	-3.17%	507,467
Dec 11, 2025	16.99	17.62	16.94	17.06	17.06	-0.58%	611,379
Dec 10, 2025	16.80	17.33	16.58	17.16	17.16	2.08%	610,991
Dec 9, 2025	17.58	17.98	16.70	16.81	16.81	-4.92%	1,684,897
Dec 8, 2025	17.75	18.30	17.44	17.68	17.68	2.20%	699,934
Dec 5, 2025	18.40	18.69	17.28	17.30	17.30	-4.63%	552,847
Dec 4, 2025	17.50	18.68	17.02	18.14	18.14	4.79%	951,185
Dec 3, 2025	16.03	17.33	16.03	17.31	17.31	8.26%	528,193
Dec 2, 2025	16.56	16.71	15.69	15.99	15.99	-3.15%	575,735
Dec 1, 2025	17.00	17.01	16.41	16.51	16.51	-4.68%	496,851
Nov 28, 2025	17.53	17.83	17.21	17.32	17.32	-0.35%	214,164
Nov 26, 2025	17.36	17.80	17.14	17.38	17.38	0.70%	1,231,220
Nov 25, 2025	16.94	17.55	16.78	17.26	17.26	3.11%	813,210
Nov 24, 2025	16.15	17.07	16.01	16.74	16.74	5.48%	698,592
Nov 21, 2025	15.61	16.22	15.38	15.87	15.87	1.89%	628,229
Nov 20, 2025	15.99	16.63	15.42	15.58	15.58	-1.24%	549,751
Nov 19, 2025	16.02	16.24	15.66	15.77	15.77	-1.56%	666,205
Nov 18, 2025	15.62	16.55	15.39	16.02	16.02	2.56%	1,284,991
Nov 17, 2025	14.90	16.00	14.72	15.62	15.62	4.62%	990,283
Nov 14, 2025	13.83	15.09	13.73	14.93	14.93	6.72%	788,523
Nov 13, 2025	14.19	14.42	13.77	13.99	13.99	-2.78%	662,730
Nov 12, 2025	14.78	15.29	14.36	14.39	14.39	-3.23%	919,097
Nov 11, 2025	14.02	15.02	13.75	14.87	14.87	8.22%	601,796
Nov 10, 2025	14.34	14.34	13.57	13.74	13.74	-1.15%	959,420
Nov 7, 2025	13.75	13.94	13.12	13.90	13.90	-0.71%	897,740
Nov 6, 2025	14.40	15.16	13.83	14.00	14.00	-2.57%	1,060,735
Nov 5, 2025	13.70	14.40	13.39	14.37	14.37	4.89%	944,341
Nov 4, 2025	13.55	14.46	13.30	13.70	13.70	-1.72%	1,071,680
Nov 3, 2025	14.49	14.76	13.43	13.94	13.94	-5.23%	1,026,212
Oct 31, 2025	14.13	14.85	13.80	14.71	14.71	4.10%	1,210,912
Oct 30, 2025	14.44	14.88	14.06	14.13	14.13	-3.68%	962,561
Oct 29, 2025	15.24	15.50	14.47	14.67	14.67	2.95%	1,748,993
Oct 28, 2025	14.10	14.66	14.01	14.25	14.25	-0.14%	1,219,533
Oct 27, 2025	13.72	14.83	13.50	14.27	14.27	8.02%	1,636,943
Oct 24, 2025	12.47	14.20	12.30	13.21	13.21	7.05%	1,563,387
Oct 23, 2025	13.25	13.29	12.17	12.34	12.34	-7.15%	1,290,453
Oct 22, 2025	14.51	14.59	13.27	13.29	13.29	-8.41%	1,892,038