Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.17	12.40	11.27	11.42	11.42	-7.23%	837,977
Mar 26, 2026	12.01	12.82	12.01	12.31	12.31	-0.73%	811,300
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%	1,516,345
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
Mar 18, 2026	11.75	11.75	11.37	11.59	11.59	-1.28%	746,634
Mar 17, 2026	12.05	12.25	11.68	11.74	11.74	-2.41%	800,976
Mar 16, 2026	11.75	12.50	11.75	12.03	12.03	0.25%	759,327
Mar 13, 2026	11.72	12.08	11.45	12.00	12.00	3.36%	646,477
Mar 12, 2026	11.72	11.74	11.23	11.61	11.61	-3.57%	1,137,841
Mar 11, 2026	11.82	12.13	11.56	12.04	12.04	0.50%	745,263
Mar 10, 2026	11.95	12.36	11.62	11.98	11.98	0.93%	931,931
Mar 9, 2026	11.25	12.00	11.24	11.87	11.87	4.86%	835,917
Mar 6, 2026	10.85	11.32	10.62	11.32	11.32	1.43%	877,476
Mar 5, 2026	11.85	11.98	10.89	11.16	11.16	-12.40%	1,649,549
Mar 4, 2026	12.25	12.80	11.85	12.74	12.74	5.99%	705,800
Mar 3, 2026	11.92	12.24	11.48	12.02	12.02	-2.28%	788,913
Mar 2, 2026	12.37	13.30	11.85	12.30	12.30	-3.68%	848,719
Feb 27, 2026	13.49	13.57	12.67	12.77	12.77	-5.76%	874,816
Feb 26, 2026	12.43	14.54	12.06	13.55	13.55	13.11%	1,511,309
Feb 25, 2026	12.10	12.35	11.83	11.98	11.98	1.44%	712,468
Feb 24, 2026	11.84	12.19	11.59	11.81	11.81	2.07%	484,355
Feb 23, 2026	11.39	11.79	11.23	11.57	11.57	1.40%	547,165
Feb 20, 2026	11.80	11.81	11.14	11.41	11.41	-2.81%	487,483
Feb 19, 2026	11.24	11.90	11.12	11.74	11.74	3.53%	666,483
Feb 18, 2026	11.45	11.70	11.19	11.34	11.34	-1.73%	395,999
Feb 17, 2026	11.54	11.73	11.17	11.54	11.54	-0.43%	580,691
Feb 13, 2026	11.76	11.95	11.36	11.59	11.59	-0.26%	417,284
Feb 12, 2026	12.26	12.55	11.25	11.62	11.62	-4.91%	414,975
Feb 11, 2026	12.36	12.59	11.75	12.22	12.22	-1.21%	415,474
Feb 10, 2026	11.98	12.73	11.95	12.37	12.37	3.69%	680,785
Feb 9, 2026	11.57	12.06	11.30	11.93	11.93	2.76%	407,500
Feb 6, 2026	11.14	11.65	11.01	11.61	11.61	7.30%	630,096
Feb 5, 2026	11.36	11.87	10.76	10.82	10.82	-6.16%	487,644
Feb 4, 2026	12.05	12.13	11.38	11.53	11.53	-3.84%	466,326
Feb 3, 2026	12.11	12.44	11.76	11.99	11.99	-0.99%	471,276
Feb 2, 2026	12.00	12.42	11.85	12.11	12.11	0.17%	584,951
Jan 30, 2026	12.55	12.72	11.82	12.09	12.09	-2.34%	565,401
Jan 29, 2026	12.33	12.80	12.33	12.38	12.38	0.24%	406,320
Jan 28, 2026	13.22	13.38	12.28	12.35	12.35	-6.23%	635,120
Jan 27, 2026	13.02	13.63	12.93	13.17	13.17	1.15%	352,554
Jan 26, 2026	12.62	13.08	12.50	13.02	13.02	1.88%	641,201
Jan 23, 2026	13.03	13.22	12.51	12.78	12.78	-2.52%	616,797
Jan 22, 2026	12.94	13.75	12.93	13.11	13.11	0.85%	735,058
Jan 21, 2026	12.62	13.10	12.61	13.00	13.00	2.85%	678,999
Jan 20, 2026	12.50	12.78	12.41	12.64	12.64	-1.17%	869,698
Jan 16, 2026	13.53	13.65	12.76	12.79	12.79	-3.18%	673,540
Jan 15, 2026	14.42	14.65	13.19	13.21	13.21	-8.58%	514,903