Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
8.33
-0.22 (-2.57%)
At close: Sep 3, 2025, 4:00 PM
8.42
+0.09 (1.08%)
After-hours: Sep 3, 2025, 6:21 PM EDT
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.00 | 8.44 | 7.91 | 8.33 | 8.33 | -2.57% | 830,096 |
| Sep 2, 2025 | 8.14 | 8.69 | 8.09 | 8.55 | 8.55 | 5.17% | 785,670 |
| Aug 29, 2025 | 8.10 | 8.13 | 7.83 | 8.13 | 8.13 | 0.99% | 769,385 |
| Aug 28, 2025 | 8.11 | 8.33 | 7.97 | 8.05 | 8.05 | 0.37% | 450,849 |
| Aug 27, 2025 | 7.83 | 8.06 | 7.80 | 8.02 | 8.02 | 1.52% | 1,251,420 |
| Aug 26, 2025 | 7.99 | 8.00 | 7.71 | 7.90 | 7.90 | -1.37% | 778,840 |
| Aug 25, 2025 | 8.38 | 8.41 | 7.99 | 8.01 | 8.01 | -4.76% | 730,904 |
| Aug 22, 2025 | 7.51 | 8.80 | 7.50 | 8.41 | 8.41 | 13.04% | 1,066,178 |
| Aug 21, 2025 | 7.38 | 7.49 | 7.13 | 7.44 | 7.44 | -0.93% | 469,973 |
| Aug 20, 2025 | 7.57 | 7.73 | 7.43 | 7.51 | 7.51 | -1.05% | 294,624 |
| Aug 19, 2025 | 7.78 | 7.99 | 7.44 | 7.59 | 7.59 | -2.82% | 515,289 |
| Aug 18, 2025 | 7.68 | 7.95 | 7.65 | 7.81 | 7.81 | 1.69% | 408,869 |
| Aug 15, 2025 | 7.70 | 7.78 | 7.58 | 7.68 | 7.68 | 0.39% | 467,449 |
| Aug 14, 2025 | 7.55 | 7.76 | 7.30 | 7.65 | 7.65 | -0.91% | 629,867 |
| Aug 13, 2025 | 7.87 | 8.24 | 7.68 | 7.72 | 7.72 | -0.39% | 1,107,393 |
| Aug 12, 2025 | 7.05 | 7.76 | 7.02 | 7.75 | 7.75 | 10.71% | 1,140,279 |
| Aug 11, 2025 | 7.17 | 7.30 | 6.92 | 7.00 | 7.00 | -3.18% | 943,591 |
| Aug 8, 2025 | 7.35 | 7.60 | 7.09 | 7.23 | 7.23 | -1.23% | 872,518 |
| Aug 7, 2025 | 7.65 | 7.94 | 7.07 | 7.32 | 7.32 | -2.27% | 1,106,975 |
| Aug 6, 2025 | 7.92 | 7.95 | 7.27 | 7.49 | 7.49 | -5.79% | 598,985 |
| Aug 5, 2025 | 7.92 | 8.21 | 7.73 | 7.95 | 7.95 | - | 672,036 |
| Aug 4, 2025 | 8.01 | 8.17 | 7.68 | 7.95 | 7.95 | -0.38% | 595,241 |
| Aug 1, 2025 | 8.20 | 8.59 | 7.84 | 7.98 | 7.98 | -4.09% | 893,158 |
| Jul 31, 2025 | 8.55 | 8.87 | 8.31 | 8.32 | 8.32 | -4.70% | 721,806 |
| Jul 30, 2025 | 9.03 | 9.21 | 8.58 | 8.73 | 8.73 | -1.02% | 888,499 |
| Jul 29, 2025 | 9.06 | 9.06 | 8.71 | 8.82 | 8.82 | -2.33% | 494,423 |
| Jul 28, 2025 | 9.30 | 9.45 | 9.02 | 9.03 | 9.03 | -2.27% | 509,838 |
| Jul 25, 2025 | 9.24 | 9.36 | 9.00 | 9.24 | 9.24 | - | 454,799 |
| Jul 24, 2025 | 9.51 | 9.58 | 9.22 | 9.24 | 9.24 | -3.45% | 493,665 |
| Jul 23, 2025 | 9.38 | 10.06 | 9.21 | 9.57 | 9.57 | 4.02% | 706,475 |
| Jul 22, 2025 | 9.09 | 9.28 | 8.99 | 9.20 | 9.20 | 1.10% | 568,952 |
| Jul 21, 2025 | 9.03 | 9.39 | 8.90 | 9.10 | 9.10 | 1.45% | 503,945 |
| Jul 18, 2025 | 9.20 | 9.36 | 8.95 | 8.97 | 8.97 | -1.10% | 417,365 |
| Jul 17, 2025 | 8.85 | 9.19 | 8.83 | 9.07 | 9.07 | 2.72% | 427,942 |
| Jul 16, 2025 | 8.54 | 8.96 | 8.50 | 8.83 | 8.83 | 4.62% | 560,611 |
| Jul 15, 2025 | 8.94 | 9.02 | 8.36 | 8.44 | 8.44 | -4.63% | 553,976 |
| Jul 14, 2025 | 8.75 | 9.01 | 8.73 | 8.85 | 8.85 | 0.23% | 432,969 |
| Jul 11, 2025 | 9.13 | 9.20 | 8.75 | 8.83 | 8.83 | -4.85% | 564,130 |
| Jul 10, 2025 | 9.33 | 9.48 | 9.06 | 9.28 | 9.28 | -0.54% | 772,711 |
| Jul 9, 2025 | 8.40 | 9.34 | 8.40 | 9.33 | 9.33 | 12.82% | 948,419 |
| Jul 8, 2025 | 7.96 | 8.52 | 7.93 | 8.27 | 8.27 | 4.16% | 590,898 |
| Jul 7, 2025 | 8.28 | 8.44 | 7.93 | 7.94 | 7.94 | -5.70% | 564,037 |
| Jul 3, 2025 | 8.33 | 8.43 | 8.20 | 8.42 | 8.42 | 1.45% | 306,907 |
| Jul 2, 2025 | 8.13 | 8.57 | 7.98 | 8.30 | 8.30 | 2.85% | 918,454 |
| Jul 1, 2025 | 7.79 | 8.41 | 7.65 | 8.07 | 8.07 | 2.67% | 537,412 |
| Jun 30, 2025 | 8.17 | 8.24 | 7.81 | 7.86 | 7.86 | -3.44% | 896,017 |
| Jun 27, 2025 | 8.34 | 8.42 | 8.06 | 8.14 | 8.14 | -3.10% | 1,622,475 |
| Jun 26, 2025 | 8.57 | 8.59 | 8.31 | 8.40 | 8.40 | -1.87% | 686,508 |
| Jun 25, 2025 | 8.30 | 8.80 | 7.88 | 8.56 | 8.56 | 3.51% | 805,631 |
| Jun 24, 2025 | 8.56 | 8.56 | 8.18 | 8.27 | 8.27 | -1.66% | 1,466,611 |