Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	744,862
Mar 10, 2026	11.95	12.36	11.62	11.98	11.98	0.93%	930,127
Mar 9, 2026	11.25	12.00	11.24	11.87	11.87	4.86%	835,907
Mar 6, 2026	10.85	11.32	10.62	11.32	11.32	1.43%	857,411
Mar 5, 2026	11.85	11.98	10.89	11.16	11.16	-12.40%	1,649,503
Mar 4, 2026	12.25	12.80	11.85	12.74	12.74	5.99%	704,097
Mar 3, 2026	11.92	12.24	11.48	12.02	12.02	-2.28%	788,779
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%	874,791
Feb 26, 2026	12.43	14.54	12.06	13.55	13.55	13.11%	1,510,719
Feb 25, 2026	12.10	12.35	11.83	11.98	11.98	1.44%	703,356
Feb 24, 2026	11.84	12.19	11.59	11.81	11.81	2.07%	484,322
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%	476,661
Feb 19, 2026	11.24	11.90	11.12	11.74	11.74	3.53%	662,382
Feb 18, 2026	11.45	11.70	11.19	11.34	11.34	-1.73%	395,998
Feb 17, 2026	11.54	11.73	11.17	11.54	11.54	-0.43%	579,379
Feb 13, 2026	11.76	11.95	11.36	11.59	11.59	-0.26%	409,128
Feb 12, 2026	12.26	12.55	11.25	11.62	11.62	-4.91%	414,975
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