Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
29.82
+0.61 (2.09%)
At close: Oct 30, 2026, 4:00 PM EDT
29.63
-0.19 (-0.64%)
After-hours: Oct 30, 2026, 7:50 PM EDT
Xencor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.09 | 30.05 | 28.61 | 29.82 | 29.82 | 2.09% | 1,289,632 |
| Oct 29, 2026 | 30.08 | 30.56 | 28.92 | 29.21 | 29.21 | -2.60% | 931,195 |
| Oct 28, 2026 | 29.65 | 30.72 | 29.26 | 29.99 | 29.99 | - | 1,382,822 |
| Oct 27, 2026 | 29.74 | 30.25 | 27.76 | 29.99 | 29.99 | 2.78% | 2,109,166 |
| Oct 26, 2026 | 32.31 | 33.60 | 28.84 | 29.18 | 29.18 | 15.89% | 8,902,707 |
| Oct 23, 2026 | 25.52 | 25.81 | 24.42 | 25.18 | 25.18 | -2.55% | 1,458,064 |
| Oct 22, 2026 | 25.18 | 26.12 | 24.71 | 25.84 | 25.84 | 2.70% | 936,348 |
| Oct 21, 2026 | 25.40 | 25.50 | 24.42 | 25.16 | 25.16 | 0.88% | 1,479,582 |
| Oct 20, 2026 | 23.25 | 25.01 | 23.25 | 24.94 | 24.94 | 7.55% | 884,203 |
| Oct 19, 2026 | 22.99 | 23.49 | 21.97 | 23.19 | 23.19 | 1.49% | 2,036,701 |
| Oct 16, 2026 | 24.02 | 24.21 | 22.76 | 22.85 | 22.85 | -4.79% | 1,129,982 |
| Oct 15, 2026 | 23.14 | 24.30 | 23.14 | 24.00 | 24.00 | 2.61% | 726,920 |
| Oct 14, 2026 | 23.43 | 24.26 | 23.22 | 23.39 | 23.39 | -0.55% | 1,369,922 |
| Oct 13, 2026 | 25.00 | 25.16 | 23.33 | 23.52 | 23.52 | -6.07% | 2,425,957 |
| Oct 12, 2026 | 24.64 | 25.32 | 24.44 | 25.04 | 25.04 | 1.66% | 753,049 |
| Oct 9, 2026 | 24.43 | 25.38 | 24.35 | 24.63 | 24.63 | 0.53% | 1,145,232 |
| Oct 8, 2026 | 24.02 | 24.56 | 22.56 | 24.50 | 24.50 | 0.99% | 2,189,224 |
| Oct 7, 2026 | 24.11 | 24.59 | 23.66 | 24.26 | 24.26 | -0.41% | 1,696,619 |
| Oct 6, 2026 | 25.76 | 26.03 | 23.89 | 24.36 | 24.36 | -4.96% | 1,245,800 |
| Oct 5, 2026 | 24.83 | 26.01 | 24.83 | 25.63 | 25.63 | 3.18% | 1,276,618 |
| Oct 2, 2026 | 25.36 | 25.50 | 24.14 | 24.84 | 24.84 | 0.28% | 1,097,640 |
| Oct 1, 2026 | 24.57 | 25.28 | 24.38 | 24.77 | 24.77 | -0.72% | 1,094,974 |
| Sep 30, 2026 | 25.36 | 26.35 | 24.94 | 24.95 | 24.95 | -0.20% | 1,541,989 |
| Sep 29, 2026 | 25.82 | 25.98 | 24.61 | 25.00 | 25.00 | -2.34% | 1,620,962 |
| Sep 28, 2026 | 23.90 | 25.71 | 23.74 | 25.60 | 25.60 | 7.56% | 1,532,262 |
| Sep 25, 2026 | 24.10 | 24.29 | 23.31 | 23.80 | 23.80 | -0.34% | 1,169,672 |
| Sep 24, 2026 | 24.16 | 24.69 | 23.69 | 23.88 | 23.88 | -1.57% | 952,643 |
| Sep 23, 2026 | 25.42 | 25.63 | 23.99 | 24.26 | 24.26 | -3.58% | 1,156,610 |
| Sep 22, 2026 | 25.08 | 25.70 | 24.86 | 25.16 | 25.16 | 0.52% | 1,223,604 |
| Sep 21, 2026 | 25.46 | 25.46 | 24.64 | 25.03 | 25.03 | 1.25% | 1,389,706 |
| Sep 18, 2026 | 24.45 | 25.02 | 24.13 | 24.72 | 24.72 | 0.53% | 5,207,447 |
| Sep 17, 2026 | 24.25 | 24.87 | 23.98 | 24.59 | 24.59 | 3.71% | 1,027,007 |
| Sep 16, 2026 | 23.87 | 24.11 | 23.64 | 23.71 | 23.71 | -0.17% | 1,230,466 |
| Sep 15, 2026 | 24.42 | 24.42 | 23.36 | 23.75 | 23.75 | -3.18% | 1,818,841 |
| Sep 14, 2026 | 24.71 | 24.95 | 24.46 | 24.53 | 24.53 | 0.49% | 858,322 |
| Sep 11, 2026 | 24.72 | 24.84 | 23.96 | 24.41 | 24.41 | 0.62% | 905,274 |
| Sep 10, 2026 | 24.63 | 24.63 | 23.86 | 24.26 | 24.26 | -2.73% | 1,360,986 |
| Sep 9, 2026 | 25.12 | 26.18 | 24.85 | 24.94 | 24.94 | -1.54% | 1,178,304 |
| Sep 8, 2026 | 26.09 | 26.49 | 24.93 | 25.33 | 25.33 | -4.81% | 1,237,757 |
| Sep 4, 2026 | 26.05 | 26.76 | 25.40 | 26.61 | 26.61 | -0.04% | 919,792 |
| Sep 3, 2026 | 27.18 | 27.23 | 26.06 | 26.62 | 26.62 | -1.04% | 1,321,480 |
| Sep 2, 2026 | 28.20 | 28.98 | 26.04 | 26.90 | 26.90 | -3.62% | 1,018,293 |
| Sep 1, 2026 | 27.19 | 28.08 | 26.71 | 27.91 | 27.91 | 2.37% | 1,475,981 |
| Aug 31, 2026 | 26.00 | 27.64 | 25.89 | 27.27 | 27.27 | 4.62% | 1,808,116 |
| Aug 28, 2026 | 28.97 | 28.97 | 25.81 | 26.06 | 26.06 | -9.76% | 2,051,639 |
| Aug 27, 2026 | 28.16 | 28.94 | 27.80 | 28.88 | 28.88 | 1.55% | 1,553,695 |
| Aug 26, 2026 | 28.71 | 29.23 | 28.44 | 28.44 | 28.44 | -2.94% | 2,121,833 |
| Aug 25, 2026 | 29.00 | 30.61 | 29.00 | 29.30 | 29.30 | 1.05% | 1,566,748 |
| Aug 24, 2026 | 27.80 | 29.42 | 27.14 | 29.00 | 29.00 | 4.30% | 1,050,750 |
| Aug 21, 2026 | 27.30 | 28.16 | 27.07 | 27.80 | 27.80 | 2.96% | 753,106 |