Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
14.93
+0.94 (6.72%)
At close: Nov 14, 2025, 4:00 PM EST
14.70
-0.23 (-1.54%)
After-hours: Nov 14, 2025, 7:45 PM EST
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.83 | 15.09 | 13.73 | 14.93 | 14.93 | 6.72% | 788,318 |
| 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% | 944,218 |
| 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 |
| Oct 24, 2025 | 12.47 | 14.20 | 12.30 | 13.21 | 13.21 | 7.05% | 1,563,387 |
| Oct 23, 2025 | 13.25 | 13.29 | 12.17 | 12.34 | 12.34 | -7.15% | 1,290,453 |
| Oct 22, 2025 | 14.51 | 14.59 | 13.27 | 13.29 | 13.29 | -8.41% | 1,892,038 |
| Oct 21, 2025 | 15.07 | 15.34 | 14.28 | 14.51 | 14.51 | -3.72% | 1,155,656 |
| Oct 20, 2025 | 14.94 | 15.69 | 14.60 | 15.07 | 15.07 | 2.03% | 2,007,764 |
| Oct 17, 2025 | 14.85 | 15.07 | 14.47 | 14.77 | 14.77 | -1.20% | 1,938,298 |
| Oct 16, 2025 | 14.40 | 15.37 | 14.38 | 14.95 | 14.95 | 6.03% | 3,193,232 |
| Oct 15, 2025 | 12.58 | 14.25 | 12.47 | 14.10 | 14.10 | 13.44% | 1,414,312 |
| Oct 14, 2025 | 13.95 | 13.98 | 11.17 | 12.43 | 12.43 | -10.96% | 2,898,409 |
| Oct 13, 2025 | 13.13 | 13.99 | 13.02 | 13.96 | 13.96 | 7.14% | 1,052,962 |
| Oct 10, 2025 | 13.12 | 13.12 | 12.42 | 13.03 | 13.03 | -0.23% | 699,535 |
| Oct 9, 2025 | 12.44 | 13.14 | 12.13 | 13.06 | 13.06 | 5.32% | 1,603,025 |
| Oct 8, 2025 | 12.14 | 12.61 | 11.94 | 12.40 | 12.40 | 3.08% | 960,600 |
| Oct 7, 2025 | 11.84 | 12.09 | 11.36 | 12.03 | 12.03 | 2.04% | 959,637 |
| Oct 6, 2025 | 12.06 | 12.63 | 11.78 | 11.79 | 11.79 | 0.17% | 927,188 |
| Oct 3, 2025 | 11.94 | 12.12 | 11.72 | 11.77 | 11.77 | -0.42% | 540,911 |
| Oct 2, 2025 | 11.91 | 12.02 | 11.67 | 11.82 | 11.82 | -0.08% | 982,391 |
| Oct 1, 2025 | 11.64 | 12.00 | 11.54 | 11.83 | 11.83 | 0.85% | 851,703 |
| Sep 30, 2025 | 11.51 | 11.88 | 11.30 | 11.73 | 11.73 | 1.56% | 1,237,996 |
| Sep 29, 2025 | 11.59 | 11.81 | 11.20 | 11.55 | 11.55 | -0.17% | 1,123,776 |
| Sep 26, 2025 | 10.46 | 11.72 | 10.39 | 11.57 | 11.57 | 12.00% | 1,055,688 |
| Sep 25, 2025 | 10.36 | 10.48 | 10.24 | 10.33 | 10.33 | -1.34% | 428,710 |
| Sep 24, 2025 | 10.35 | 10.66 | 10.32 | 10.47 | 10.47 | 1.45% | 1,191,169 |
| Sep 23, 2025 | 10.40 | 10.54 | 10.25 | 10.32 | 10.32 | -0.67% | 1,200,747 |
| Sep 22, 2025 | 10.20 | 10.79 | 10.05 | 10.39 | 10.39 | 0.97% | 1,812,713 |
| Sep 19, 2025 | 10.10 | 10.42 | 9.80 | 10.29 | 10.29 | 2.59% | 4,502,717 |
| Sep 18, 2025 | 9.48 | 10.17 | 9.45 | 10.03 | 10.03 | 8.43% | 1,811,934 |
| Sep 17, 2025 | 8.54 | 9.51 | 8.49 | 9.25 | 9.25 | 7.31% | 1,645,789 |
| Sep 16, 2025 | 8.52 | 8.84 | 8.51 | 8.62 | 8.62 | 1.53% | 728,010 |
| Sep 15, 2025 | 8.61 | 8.72 | 8.29 | 8.49 | 8.49 | -1.28% | 948,153 |
| Sep 12, 2025 | 8.51 | 8.70 | 8.26 | 8.60 | 8.60 | 1.18% | 791,944 |
| Sep 11, 2025 | 8.36 | 8.73 | 8.35 | 8.50 | 8.50 | 1.67% | 981,867 |
| Sep 10, 2025 | 8.28 | 8.51 | 8.25 | 8.36 | 8.36 | 0.60% | 986,482 |
| Sep 9, 2025 | 8.42 | 8.52 | 8.29 | 8.31 | 8.31 | -1.19% | 658,103 |
| Sep 8, 2025 | 8.52 | 8.52 | 8.19 | 8.41 | 8.41 | -1.64% | 914,670 |