Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.22	21.05	19.93	20.73	20.73	3.65%	1,092,611
Aug 6, 2026	21.96	21.96	19.07	20.00	20.00	0.81%	996,650
Aug 5, 2026	20.01	20.33	19.65	19.84	19.84	-0.40%	823,247
Aug 4, 2026	19.69	20.26	19.49	19.92	19.92	2.68%	760,790
Aug 3, 2026	20.07	20.24	19.09	19.40	19.40	-4.01%	714,422
Jul 31, 2026	21.50	21.57	19.77	20.21	20.21	-5.96%	1,318,724
Jul 30, 2026	19.68	21.76	19.66	21.49	21.49	10.04%	1,615,605
Jul 29, 2026	19.93	20.12	19.20	19.53	19.53	-2.20%	1,161,148
Jul 28, 2026	19.84	20.14	19.04	19.97	19.97	0.55%	845,863
Jul 27, 2026	19.48	20.60	19.46	19.86	19.86	2.16%	942,303
Jul 24, 2026	19.53	19.90	18.94	19.44	19.44	-0.46%	632,988
Jul 23, 2026	19.18	20.03	18.84	19.53	19.53	0.10%	832,624
Jul 22, 2026	20.59	20.64	18.80	19.51	19.51	-4.60%	1,259,672
Jul 21, 2026	18.85	21.26	18.82	20.45	20.45	8.72%	1,826,707
Jul 20, 2026	17.62	20.26	17.62	18.81	18.81	7.67%	2,862,466
Jul 17, 2026	14.68	17.68	14.60	17.47	17.47	16.86%	1,684,195
Jul 16, 2026	14.95	14.96	14.38	14.95	14.95	-0.20%	636,626
Jul 15, 2026	14.87	15.03	14.48	14.98	14.98	0.20%	487,639
Jul 14, 2026	14.96	15.24	14.60	14.95	14.95	-0.07%	581,678
Jul 13, 2026	15.53	15.53	14.67	14.96	14.96	-5.62%	662,576
Jul 10, 2026	15.84	15.89	15.11	15.85	15.85	-1.64%	544,665
Jul 9, 2026	16.40	16.98	15.78	16.12	16.12	-2.10%	1,478,030
Jul 8, 2026	15.47	16.51	15.36	16.46	16.46	5.04%	1,164,151
Jul 7, 2026	14.92	15.78	14.73	15.67	15.67	5.24%	719,118
Jul 6, 2026	14.97	15.20	14.61	14.89	14.89	-0.73%	504,887
Jul 2, 2026	15.39	15.72	14.69	15.00	15.00	-2.47%	919,419
Jul 1, 2026	15.93	16.10	15.36	15.38	15.38	-4.47%	1,020,105
Jun 30, 2026	15.69	16.81	15.46	16.10	16.10	3.21%	1,500,302
Jun 29, 2026	15.30	15.62	14.82	15.60	15.60	3.65%	749,505
Jun 26, 2026	14.82	15.57	14.59	15.05	15.05	2.10%	1,981,661
Jun 25, 2026	14.89	15.31	14.43	14.74	14.74	2.01%	874,739
Jun 24, 2026	14.28	14.95	14.28	14.45	14.45	2.63%	825,398
Jun 23, 2026	13.90	14.50	13.90	14.08	14.08	0.50%	1,142,537
Jun 22, 2026	12.89	14.21	12.89	14.01	14.01	10.84%	1,203,500
Jun 18, 2026	13.06	13.32	12.49	12.64	12.64	-1.10%	1,815,287
Jun 17, 2026	12.24	13.26	12.24	12.78	12.78	4.75%	1,051,847
Jun 16, 2026	12.25	12.36	11.90	12.20	12.20	-0.08%	871,478
Jun 15, 2026	12.31	12.60	11.99	12.21	12.21	-0.97%	638,904
Jun 12, 2026	12.34	12.53	12.02	12.33	12.33	1.99%	591,563
Jun 11, 2026	11.80	12.27	11.56	12.09	12.09	2.20%	500,334
Jun 10, 2026	11.82	12.24	11.57	11.83	11.83	-0.50%	650,972
Jun 9, 2026	11.61	12.04	11.57	11.89	11.89	4.21%	1,009,031
Jun 8, 2026	11.90	11.97	11.20	11.41	11.41	-3.06%	776,181
Jun 5, 2026	12.08	12.08	11.55	11.77	11.77	-2.00%	862,565
Jun 4, 2026	11.84	12.12	11.51	12.01	12.01	5.17%	942,670
Jun 3, 2026	11.30	11.44	11.23	11.42	11.42	1.87%	602,704
Jun 2, 2026	11.61	11.67	11.08	11.21	11.21	-5.00%	595,388
Jun 1, 2026	11.83	11.99	11.51	11.80	11.80	-0.67%	709,375
May 29, 2026	11.97	12.22	11.75	11.88	11.88	-0.75%	647,066
May 28, 2026	11.70	12.02	11.40	11.97	11.97	2.13%	374,951