Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.36	12.59	11.75	12.22	12.22	-1.21%	396,440
Feb 10, 2026	11.98	12.73	11.95	12.37	12.37	3.69%	659,192
Feb 9, 2026	11.57	12.06	11.30	11.93	11.93	2.76%	405,332
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%	487,559
Feb 4, 2026	12.05	12.13	11.38	11.53	11.53	-3.84%	463,286
Feb 3, 2026	12.11	12.44	11.76	11.99	11.99	-0.99%	457,851
Feb 2, 2026	12.00	12.42	11.85	12.11	12.11	0.17%	584,797
Jan 30, 2026	12.55	12.72	11.82	12.09	12.09	-2.34%	565,400
Jan 29, 2026	12.33	12.80	12.33	12.38	12.38	0.24%	401,505
Jan 28, 2026	13.22	13.38	12.28	12.35	12.35	-6.23%	442,001
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%	641,199
Jan 23, 2026	13.03	13.22	12.51	12.78	12.78	-2.52%	573,051
Jan 22, 2026	12.94	13.75	12.93	13.11	13.11	0.85%	701,268
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%	812,046
Jan 16, 2026	13.53	13.65	12.76	12.79	12.79	-3.18%	660,811
Jan 15, 2026	14.42	14.65	13.19	13.21	13.21	-8.58%	491,776
Jan 14, 2026	13.85	14.65	13.71	14.45	14.45	3.66%	560,215
Jan 13, 2026	14.21	14.25	13.77	13.94	13.94	-1.62%	516,845
Jan 12, 2026	13.89	14.38	13.80	14.17	14.17	2.02%	842,308
Jan 9, 2026	14.22	14.50	13.81	13.89	13.89	-2.11%	1,396,530
Jan 8, 2026	14.39	14.66	13.94	14.19	14.19	-5.08%	931,684
Jan 7, 2026	14.08	15.40	13.99	14.95	14.95	6.33%	1,595,904
Jan 6, 2026	14.14	14.48	13.77	14.06	14.06	-1.47%	1,109,903
Jan 5, 2026	14.99	15.09	13.83	14.27	14.27	-4.36%	723,359
Jan 2, 2026	15.31	15.36	14.71	14.92	14.92	-2.55%	602,313
Dec 31, 2025	15.03	15.42	14.85	15.31	15.31	1.86%	423,421
Dec 30, 2025	15.11	15.21	14.90	15.03	15.03	-0.92%	380,258
Dec 29, 2025	15.08	15.41	14.93	15.17	15.17	-0.33%	438,849
Dec 26, 2025	15.45	15.45	15.05	15.22	15.22	-1.49%	421,713
Dec 24, 2025	15.21	15.50	14.97	15.45	15.45	-0.13%	278,044
Dec 23, 2025	15.74	16.04	15.22	15.47	15.47	-3.13%	503,900
Dec 22, 2025	15.49	16.17	15.30	15.97	15.97	2.70%	583,134
Dec 19, 2025	15.70	16.12	15.51	15.55	15.55	-0.89%	2,846,766
Dec 18, 2025	15.83	16.31	15.53	15.69	15.69	-0.70%	574,914
Dec 17, 2025	16.50	16.89	15.62	15.80	15.80	-4.53%	681,066
Dec 16, 2025	16.59	16.92	16.45	16.55	16.55	-1.43%	1,037,989
Dec 15, 2025	16.71	17.18	16.45	16.79	16.79	1.63%	872,861
Dec 12, 2025	17.02	17.14	16.44	16.52	16.52	-3.17%	507,467
Dec 11, 2025	16.99	17.62	16.94	17.06	17.06	-0.58%	611,379
Dec 10, 2025	16.80	17.33	16.58	17.16	17.16	2.08%	610,991
Dec 9, 2025	17.58	17.98	16.70	16.81	16.81	-4.92%	1,684,897
Dec 8, 2025	17.75	18.30	17.44	17.68	17.68	2.20%	699,934
Dec 5, 2025	18.40	18.69	17.28	17.30	17.30	-4.63%	552,847
Dec 4, 2025	17.50	18.68	17.02	18.14	18.14	4.79%	951,185
Dec 3, 2025	16.03	17.33	16.03	17.31	17.31	8.26%	528,193
Dec 2, 2025	16.56	16.71	15.69	15.99	15.99	-3.15%	575,735
Dec 1, 2025	17.00	17.01	16.41	16.51	16.51	-4.68%	496,851