Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	11.89	12.93	11.81	12.69	12.69	6.37%	868,260
Apr 30, 2026	11.70	12.04	11.60	11.93	11.93	2.67%	459,378
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
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