Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
11.23
-0.28 (-2.43%)
At close: Mar 28, 2025, 4:00 PM
10.81
-0.42 (-3.78%)
After-hours: Mar 28, 2025, 4:27 PM EDT
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.49 | 11.50 | 11.00 | 11.23 | - | -2.43% | 834,038 |
| Mar 27, 2025 | 11.02 | 11.55 | 10.90 | 11.51 | 11.51 | 4.12% | 1,226,587 |
| Mar 26, 2025 | 11.76 | 12.04 | 11.02 | 11.06 | 11.06 | -6.47% | 815,128 |
| Mar 25, 2025 | 12.91 | 13.17 | 11.64 | 11.82 | 11.82 | -8.73% | 781,800 |
| Mar 24, 2025 | 13.24 | 13.53 | 12.82 | 12.95 | 12.95 | -1.89% | 424,248 |
| Mar 21, 2025 | 13.25 | 13.47 | 13.04 | 13.20 | 13.20 | -2.00% | 2,567,821 |
| Mar 20, 2025 | 13.00 | 13.66 | 13.00 | 13.47 | 13.47 | 2.51% | 854,907 |
| Mar 19, 2025 | 12.62 | 13.17 | 12.59 | 13.14 | 13.14 | 4.12% | 697,104 |
| Mar 18, 2025 | 12.76 | 12.87 | 12.54 | 12.62 | 12.62 | -2.77% | 761,598 |
| Mar 17, 2025 | 12.80 | 13.22 | 12.71 | 12.98 | 12.98 | 1.72% | 584,011 |
| Mar 14, 2025 | 12.81 | 13.12 | 12.69 | 12.76 | 12.76 | -0.85% | 723,185 |
| Mar 13, 2025 | 13.23 | 13.52 | 12.80 | 12.87 | 12.87 | -1.98% | 593,655 |
| Mar 12, 2025 | 13.45 | 13.48 | 13.05 | 13.13 | 13.13 | -2.38% | 648,063 |
| Mar 11, 2025 | 13.53 | 13.84 | 13.11 | 13.45 | 13.45 | -1.32% | 577,436 |
| Mar 10, 2025 | 13.60 | 13.84 | 13.42 | 13.63 | 13.63 | -1.73% | 686,544 |
| Mar 7, 2025 | 13.86 | 14.02 | 13.59 | 13.87 | 13.87 | 0.14% | 430,444 |
| Mar 6, 2025 | 13.66 | 13.93 | 13.42 | 13.85 | 13.85 | -0.36% | 525,377 |
| Mar 5, 2025 | 14.26 | 14.60 | 13.64 | 13.90 | 13.90 | -1.77% | 704,692 |
| Mar 4, 2025 | 14.24 | 14.42 | 13.83 | 14.15 | 14.15 | -2.14% | 1,146,090 |
| Mar 3, 2025 | 15.14 | 15.46 | 14.42 | 14.46 | 14.46 | -5.86% | 721,506 |
| Feb 28, 2025 | 14.98 | 15.66 | 14.62 | 15.36 | 15.36 | 2.54% | 1,069,742 |
| Feb 27, 2025 | 14.81 | 15.62 | 14.66 | 14.98 | 14.98 | 4.17% | 787,850 |
| Feb 26, 2025 | 14.53 | 14.76 | 14.18 | 14.38 | 14.38 | -0.48% | 345,538 |
| Feb 25, 2025 | 15.23 | 15.23 | 14.41 | 14.45 | 14.45 | -4.05% | 479,789 |
| Feb 24, 2025 | 15.85 | 15.98 | 15.05 | 15.06 | 15.06 | -4.32% | 482,658 |
| Feb 21, 2025 | 16.02 | 16.14 | 15.57 | 15.74 | 15.74 | -0.32% | 459,848 |
| Feb 20, 2025 | 16.16 | 16.30 | 15.53 | 15.79 | 15.79 | -2.53% | 385,954 |
| Feb 19, 2025 | 16.15 | 16.69 | 16.15 | 16.20 | 16.20 | -0.12% | 404,171 |
| Feb 18, 2025 | 16.39 | 16.68 | 16.06 | 16.22 | 16.22 | -0.55% | 497,266 |
| Feb 14, 2025 | 16.41 | 16.78 | 15.93 | 16.31 | 16.31 | 0.12% | 416,715 |
| Feb 13, 2025 | 16.46 | 16.70 | 15.47 | 16.29 | 16.29 | 0.43% | 372,271 |
| Feb 12, 2025 | 15.82 | 16.25 | 15.73 | 16.22 | 16.22 | 0.56% | 567,685 |
| Feb 11, 2025 | 16.50 | 16.65 | 16.10 | 16.13 | 16.13 | -4.16% | 369,266 |
| Feb 10, 2025 | 17.08 | 17.50 | 16.61 | 16.83 | 16.83 | -1.23% | 554,705 |
| Feb 7, 2025 | 17.25 | 17.46 | 16.87 | 17.04 | 17.04 | -1.22% | 328,241 |
| Feb 6, 2025 | 17.57 | 17.68 | 16.79 | 17.25 | 17.25 | -1.54% | 690,564 |
| Feb 5, 2025 | 17.76 | 18.25 | 17.47 | 17.52 | 17.52 | -1.35% | 435,126 |
| Feb 4, 2025 | 17.61 | 18.29 | 17.34 | 17.76 | 17.76 | 0.79% | 524,855 |
| Feb 3, 2025 | 17.83 | 18.28 | 17.38 | 17.62 | 17.62 | -3.61% | 450,370 |
| Jan 31, 2025 | 18.36 | 19.17 | 18.22 | 18.28 | 18.28 | -1.19% | 624,468 |
| Jan 30, 2025 | 19.06 | 19.24 | 18.49 | 18.50 | 18.50 | -1.75% | 535,423 |
| Jan 29, 2025 | 19.17 | 19.45 | 18.70 | 18.83 | 18.83 | -2.44% | 304,466 |
| Jan 28, 2025 | 19.27 | 19.41 | 18.86 | 19.30 | 19.30 | 0.36% | 403,178 |
| Jan 27, 2025 | 19.67 | 20.09 | 19.02 | 19.23 | 19.23 | -2.14% | 392,480 |
| Jan 24, 2025 | 20.37 | 20.46 | 19.36 | 19.65 | 19.65 | -3.96% | 393,835 |
| Jan 23, 2025 | 20.38 | 21.00 | 19.70 | 20.46 | 20.46 | -1.02% | 605,525 |
| Jan 22, 2025 | 20.37 | 20.73 | 19.90 | 20.67 | 20.67 | 1.08% | 459,210 |
| Jan 21, 2025 | 19.50 | 20.50 | 19.22 | 20.45 | 20.45 | 6.29% | 559,524 |
| Jan 17, 2025 | 20.35 | 20.35 | 19.15 | 19.24 | 19.24 | -3.94% | 661,578 |
| Jan 16, 2025 | 20.06 | 20.30 | 19.60 | 20.03 | 20.03 | -0.10% | 800,174 |