Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
8.54
+0.18 (2.15%)
Jun 20, 2025, 4:00 PM - Market closed
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.45 | 8.73 | 8.18 | 8.54 | 8.54 | 2.15% | 1,604,691 |
| Jun 18, 2025 | 8.27 | 8.46 | 8.05 | 8.36 | 8.36 | 0.60% | 835,274 |
| Jun 17, 2025 | 8.93 | 9.02 | 8.29 | 8.31 | 8.31 | -8.18% | 575,780 |
| Jun 16, 2025 | 9.22 | 9.35 | 8.89 | 9.05 | 9.05 | -1.52% | 570,953 |
| Jun 13, 2025 | 9.17 | 9.46 | 9.00 | 9.19 | 9.19 | -2.55% | 421,639 |
| Jun 12, 2025 | 9.29 | 9.60 | 9.15 | 9.43 | 9.43 | -0.95% | 451,862 |
| Jun 11, 2025 | 9.82 | 9.98 | 9.48 | 9.52 | 9.52 | -2.26% | 482,548 |
| Jun 10, 2025 | 9.61 | 10.20 | 9.55 | 9.74 | 9.74 | 1.99% | 545,586 |
| Jun 9, 2025 | 9.96 | 9.97 | 9.50 | 9.55 | 9.55 | -1.04% | 818,115 |
| Jun 6, 2025 | 9.24 | 9.89 | 9.23 | 9.65 | 9.65 | 5.81% | 526,017 |
| Jun 5, 2025 | 9.05 | 9.13 | 8.76 | 9.12 | 9.12 | 0.22% | 561,910 |
| Jun 4, 2025 | 9.16 | 9.60 | 9.08 | 9.10 | 9.10 | -0.44% | 796,404 |
| Jun 3, 2025 | 8.64 | 9.33 | 8.43 | 9.14 | 9.14 | 6.53% | 1,388,506 |
| Jun 2, 2025 | 8.09 | 8.59 | 7.78 | 8.58 | 8.58 | 7.25% | 1,137,726 |
| May 30, 2025 | 7.63 | 8.06 | 7.34 | 8.00 | 8.00 | 3.43% | 1,338,683 |
| May 29, 2025 | 7.69 | 7.82 | 7.55 | 7.74 | 7.74 | 2.45% | 1,123,649 |
| May 28, 2025 | 7.64 | 7.88 | 7.47 | 7.55 | 7.55 | -2.58% | 582,575 |
| May 27, 2025 | 7.73 | 7.99 | 7.51 | 7.75 | 7.75 | 2.38% | 1,491,798 |
| May 23, 2025 | 7.48 | 7.86 | 7.48 | 7.57 | 7.57 | -1.56% | 841,099 |
| May 22, 2025 | 7.48 | 7.71 | 7.26 | 7.69 | 7.69 | 2.26% | 1,010,212 |
| May 21, 2025 | 7.99 | 8.18 | 7.46 | 7.52 | 7.52 | -7.62% | 1,138,545 |
| May 20, 2025 | 8.07 | 8.24 | 7.95 | 8.14 | 8.14 | 0.99% | 852,666 |
| May 19, 2025 | 7.94 | 8.26 | 7.92 | 8.06 | 8.06 | - | 748,511 |
| May 16, 2025 | 8.21 | 8.21 | 7.97 | 8.06 | 8.06 | -1.71% | 728,455 |
| May 15, 2025 | 8.15 | 8.39 | 7.92 | 8.20 | 8.20 | 0.74% | 1,016,055 |
| May 14, 2025 | 8.16 | 8.35 | 7.89 | 8.14 | 8.14 | 0.37% | 1,129,259 |
| May 13, 2025 | 8.84 | 8.85 | 7.94 | 8.11 | 8.11 | -7.53% | 1,190,569 |
| May 12, 2025 | 8.74 | 9.18 | 8.62 | 8.77 | 8.77 | 5.28% | 837,115 |
| May 9, 2025 | 8.84 | 9.37 | 8.31 | 8.33 | 8.33 | -5.23% | 935,758 |
| May 8, 2025 | 7.85 | 9.05 | 7.85 | 8.79 | 8.79 | 10.08% | 1,343,774 |
| May 7, 2025 | 8.56 | 8.56 | 7.87 | 7.99 | 7.99 | -5.61% | 1,982,975 |
| May 6, 2025 | 10.59 | 10.70 | 8.41 | 8.46 | 8.46 | -21.08% | 2,356,553 |
| May 5, 2025 | 11.14 | 11.14 | 10.47 | 10.72 | 10.72 | -4.80% | 1,194,877 |
| May 2, 2025 | 10.98 | 11.70 | 10.85 | 11.26 | 11.26 | 3.68% | 1,057,569 |
| May 1, 2025 | 10.95 | 11.07 | 10.55 | 10.86 | 10.86 | -1.45% | 555,677 |
| Apr 30, 2025 | 10.43 | 11.24 | 10.29 | 11.02 | 11.02 | 4.16% | 803,379 |
| Apr 29, 2025 | 10.54 | 10.90 | 10.30 | 10.58 | 10.58 | -0.19% | 540,901 |
| Apr 28, 2025 | 10.54 | 10.75 | 10.42 | 10.60 | 10.60 | 0.86% | 388,316 |
| Apr 25, 2025 | 10.67 | 10.67 | 10.26 | 10.51 | 10.51 | -3.04% | 463,505 |
| Apr 24, 2025 | 10.82 | 10.94 | 10.40 | 10.84 | 10.84 | -0.28% | 618,486 |
| Apr 23, 2025 | 10.97 | 12.43 | 10.80 | 10.87 | 10.87 | 2.07% | 1,368,090 |
| Apr 22, 2025 | 10.73 | 10.81 | 10.20 | 10.65 | 10.65 | 0.47% | 811,145 |
| Apr 21, 2025 | 9.65 | 10.98 | 9.46 | 10.60 | 10.60 | 9.28% | 1,024,758 |
| Apr 17, 2025 | 9.47 | 9.76 | 9.32 | 9.70 | 9.70 | 1.89% | 614,275 |
| Apr 16, 2025 | 9.53 | 10.00 | 9.15 | 9.52 | 9.52 | -0.21% | 1,205,874 |
| Apr 15, 2025 | 8.82 | 9.60 | 8.82 | 9.54 | 9.54 | 6.71% | 899,084 |
| Apr 14, 2025 | 8.64 | 9.04 | 8.26 | 8.94 | 8.94 | 4.68% | 793,431 |
| Apr 11, 2025 | 7.92 | 8.54 | 7.57 | 8.54 | 8.54 | 7.83% | 1,270,216 |
| Apr 10, 2025 | 8.45 | 8.62 | 7.87 | 7.92 | 7.92 | -10.10% | 1,227,167 |
| Apr 9, 2025 | 7.39 | 8.85 | 7.16 | 8.81 | 8.81 | 14.86% | 1,429,168 |