Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
14.51
+0.45 (3.20%)
Jan 7, 2026, 11:52 AM EST - Market open
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 14.08 | 14.77 | 13.99 | 14.49 | - | 3.06% | 273,925 |
| 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 |
| Nov 28, 2025 | 17.53 | 17.83 | 17.21 | 17.32 | 17.32 | -0.35% | 214,164 |
| Nov 26, 2025 | 17.36 | 17.80 | 17.14 | 17.38 | 17.38 | 0.70% | 1,231,220 |
| Nov 25, 2025 | 16.94 | 17.55 | 16.78 | 17.26 | 17.26 | 3.11% | 813,210 |
| Nov 24, 2025 | 16.15 | 17.07 | 16.01 | 16.74 | 16.74 | 5.48% | 698,592 |
| Nov 21, 2025 | 15.61 | 16.22 | 15.38 | 15.87 | 15.87 | 1.89% | 628,229 |
| Nov 20, 2025 | 15.99 | 16.63 | 15.42 | 15.58 | 15.58 | -1.24% | 549,751 |
| Nov 19, 2025 | 16.02 | 16.24 | 15.66 | 15.77 | 15.77 | -1.56% | 666,205 |
| Nov 18, 2025 | 15.62 | 16.55 | 15.39 | 16.02 | 16.02 | 2.56% | 1,284,991 |
| Nov 17, 2025 | 14.90 | 16.00 | 14.72 | 15.62 | 15.62 | 4.62% | 990,283 |
| Nov 14, 2025 | 13.83 | 15.09 | 13.73 | 14.93 | 14.93 | 6.72% | 788,523 |
| Nov 13, 2025 | 14.19 | 14.42 | 13.77 | 13.99 | 13.99 | -2.78% | 662,730 |
| Nov 12, 2025 | 14.78 | 15.29 | 14.36 | 14.39 | 14.39 | -3.23% | 919,097 |
| Nov 11, 2025 | 14.02 | 15.02 | 13.75 | 14.87 | 14.87 | 8.22% | 601,796 |
| Nov 10, 2025 | 14.34 | 14.34 | 13.57 | 13.74 | 13.74 | -1.15% | 959,420 |
| Nov 7, 2025 | 13.75 | 13.94 | 13.12 | 13.90 | 13.90 | -0.71% | 897,740 |
| Nov 6, 2025 | 14.40 | 15.16 | 13.83 | 14.00 | 14.00 | -2.57% | 1,060,735 |
| Nov 5, 2025 | 13.70 | 14.40 | 13.39 | 14.37 | 14.37 | 4.89% | 944,341 |
| Nov 4, 2025 | 13.55 | 14.46 | 13.30 | 13.70 | 13.70 | -1.72% | 1,071,680 |
| Nov 3, 2025 | 14.49 | 14.76 | 13.43 | 13.94 | 13.94 | -5.23% | 1,026,212 |
| Oct 31, 2025 | 14.13 | 14.85 | 13.80 | 14.71 | 14.71 | 4.10% | 1,210,912 |
| Oct 30, 2025 | 14.44 | 14.88 | 14.06 | 14.13 | 14.13 | -3.68% | 962,561 |
| Oct 29, 2025 | 15.24 | 15.50 | 14.47 | 14.67 | 14.67 | 2.95% | 1,748,993 |
| Oct 28, 2025 | 14.10 | 14.66 | 14.01 | 14.25 | 14.25 | -0.14% | 1,219,533 |
| Oct 27, 2025 | 13.72 | 14.83 | 13.50 | 14.27 | 14.27 | 8.02% | 1,636,943 |