Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.82	15.57	14.59	15.05	15.05	2.10%	1,960,571
Jun 25, 2026	14.89	15.31	14.43	14.74	14.74	2.01%	874,724
Jun 24, 2026	14.28	14.95	14.28	14.45	14.45	2.63%	823,086
Jun 23, 2026	13.90	14.50	13.90	14.08	14.08	0.50%	1,142,498
Jun 22, 2026	12.89	14.21	12.89	14.01	14.01	10.84%	1,196,869
Jun 18, 2026	13.06	13.32	12.49	12.64	12.64	-1.10%	1,813,109
Jun 17, 2026	12.24	13.26	12.24	12.78	12.78	4.75%	1,047,487
Jun 16, 2026	12.25	12.36	11.90	12.20	12.20	-0.08%	827,208
Jun 15, 2026	12.31	12.60	11.99	12.21	12.21	-0.97%	638,666
Jun 12, 2026	12.34	12.53	12.02	12.33	12.33	1.99%	590,535
Jun 11, 2026	11.80	12.27	11.56	12.09	12.09	2.20%	497,154
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%	776,161
Jun 5, 2026	12.08	12.08	11.55	11.77	11.77	-2.00%	859,914
Jun 4, 2026	11.84	12.12	11.51	12.01	12.01	5.17%	941,560
Jun 3, 2026	11.30	11.44	11.23	11.42	11.42	1.87%	602,699
Jun 2, 2026	11.61	11.67	11.08	11.21	11.21	-5.00%	592,513
Jun 1, 2026	11.83	11.99	11.51	11.80	11.80	-0.67%	707,704
May 29, 2026	11.97	12.22	11.75	11.88	11.88	-0.75%	646,731
May 28, 2026	11.70	12.02	11.40	11.97	11.97	2.13%	370,380
May 27, 2026	11.57	12.14	11.53	11.72	11.72	0.77%	478,987
May 26, 2026	11.40	11.75	11.28	11.63	11.63	2.83%	525,680
May 22, 2026	11.29	11.62	11.20	11.31	11.31	0.35%	522,183
May 21, 2026	11.10	11.46	11.01	11.27	11.27	-0.44%	642,633
May 20, 2026	10.49	11.38	10.49	11.32	11.32	8.74%	904,139
May 19, 2026	10.99	10.99	10.38	10.41	10.41	-5.88%	791,614
May 18, 2026	11.03	11.40	10.86	11.06	11.06	-1.43%	852,414
May 15, 2026	11.66	11.66	10.97	11.22	11.22	-5.56%	895,182
May 14, 2026	12.32	12.35	11.77	11.88	11.88	-4.04%	570,374
May 13, 2026	12.36	12.47	12.00	12.38	12.38	-0.48%	761,921
May 12, 2026	12.84	13.00	12.40	12.44	12.44	-2.74%	664,326
May 11, 2026	13.01	13.49	12.75	12.79	12.79	-0.54%	857,049
May 8, 2026	12.22	13.16	12.00	12.86	12.86	4.47%	899,514
May 7, 2026	12.64	13.21	12.10	12.31	12.31	-5.38%	947,693
May 6, 2026	12.93	13.22	12.72	13.01	13.01	1.25%	819,660
May 5, 2026	13.49	13.82	12.51	12.85	12.85	-3.82%	697,431
May 4, 2026	12.81	13.46	12.80	13.36	13.36	5.28%	1,297,674
May 1, 2026	11.89	12.93	11.81	12.69	12.69	6.37%	869,538
Apr 30, 2026	11.70	12.04	11.60	11.93	11.93	2.67%	460,254
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