Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.97	12.22	11.75	11.88	11.88	-0.75%	646,731
May 28, 2026	11.70	12.02	11.40	11.97	11.97	2.13%	370,380
May 27, 2026	11.57	12.14	11.53	11.72	11.72	0.77%	478,987
May 26, 2026	11.40	11.75	11.28	11.63	11.63	2.83%	525,680
May 22, 2026	11.29	11.62	11.20	11.31	11.31	0.35%	522,183
May 21, 2026	11.10	11.46	11.01	11.27	11.27	-0.44%	642,633
May 20, 2026	10.49	11.38	10.49	11.32	11.32	8.74%	904,139
May 19, 2026	10.99	10.99	10.38	10.41	10.41	-5.88%	791,614
May 18, 2026	11.03	11.40	10.86	11.06	11.06	-1.43%	852,414
May 15, 2026	11.66	11.66	10.97	11.22	11.22	-5.56%	895,182
May 14, 2026	12.32	12.35	11.77	11.88	11.88	-4.04%	570,374
May 13, 2026	12.36	12.47	12.00	12.38	12.38	-0.48%	761,921
May 12, 2026	12.84	13.00	12.40	12.44	12.44	-2.74%	664,326
May 11, 2026	13.01	13.49	12.75	12.79	12.79	-0.54%	857,049
May 8, 2026	12.22	13.16	12.00	12.86	12.86	4.47%	899,514
May 7, 2026	12.64	13.21	12.10	12.31	12.31	-5.38%	947,693
May 6, 2026	12.93	13.22	12.72	13.01	13.01	1.25%	819,660
May 5, 2026	13.49	13.82	12.51	12.85	12.85	-3.82%	697,431
May 4, 2026	12.81	13.46	12.80	13.36	13.36	5.28%	1,297,674
May 1, 2026	11.89	12.93	11.81	12.69	12.69	6.37%	869,538
Apr 30, 2026	11.70	12.04	11.60	11.93	11.93	2.67%	460,254
Apr 29, 2026	11.88	11.97	11.47	11.62	11.62	-4.36%	903,080
Apr 28, 2026	13.05	13.35	11.89	12.15	12.15	-7.25%	1,045,210
Apr 27, 2026	12.86	13.56	12.86	13.10	13.10	0.92%	1,115,832
Apr 24, 2026	12.43	13.24	12.21	12.98	12.98	4.26%	627,251
Apr 23, 2026	12.84	13.05	12.33	12.45	12.45	-3.11%	335,047
Apr 22, 2026	12.69	13.01	12.51	12.85	12.85	1.90%	630,953
Apr 21, 2026	12.78	12.78	12.46	12.61	12.61	-1.48%	395,775
Apr 20, 2026	13.11	13.40	12.78	12.80	12.80	-1.99%	643,723
Apr 17, 2026	12.79	13.16	12.74	13.06	13.06	4.90%	877,135
Apr 16, 2026	12.54	12.61	12.00	12.45	12.45	-0.48%	635,514
Apr 15, 2026	12.65	12.82	12.25	12.51	12.51	-	978,365
Apr 14, 2026	12.07	12.65	12.04	12.51	12.51	3.65%	806,981
Apr 13, 2026	12.53	13.30	12.04	12.07	12.07	-2.82%	771,736
Apr 10, 2026	12.61	12.61	12.18	12.42	12.42	-0.88%	530,508
Apr 9, 2026	12.15	12.59	12.05	12.53	12.53	2.29%	1,013,458
Apr 8, 2026	12.97	13.20	11.99	12.25	12.25	-0.49%	974,756
Apr 7, 2026	12.60	12.60	11.98	12.31	12.31	-1.05%	490,005
Apr 6, 2026	12.79	13.10	12.38	12.44	12.44	-2.89%	864,662
Apr 2, 2026	12.21	12.83	12.20	12.81	12.81	2.23%	608,555
Apr 1, 2026	12.35	12.73	12.17	12.53	12.53	3.90%	1,030,547
Mar 31, 2026	11.51	12.44	11.17	12.06	12.06	6.26%	1,090,535
Mar 30, 2026	11.46	11.61	10.96	11.35	11.35	-0.61%	938,643
Mar 27, 2026	12.17	12.40	11.27	11.42	11.42	-7.23%	845,999
Mar 26, 2026	12.01	12.82	12.01	12.31	12.31	-0.73%	811,310
Mar 25, 2026	12.10	12.79	11.96	12.40	12.40	4.29%	638,277
Mar 24, 2026	11.37	12.01	11.04	11.89	11.89	-1.33%	1,275,249
Mar 23, 2026	12.21	12.50	11.98	12.05	12.05	-0.66%	1,516,696
Mar 20, 2026	12.17	12.42	11.79	12.13	12.13	0.08%	2,315,328
Mar 19, 2026	11.45	12.30	11.34	12.12	12.12	4.57%	852,418