Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	25.36	25.50	24.14	24.84	24.84	0.28%	1,094,600
Oct 1, 2026	24.57	25.28	24.38	24.77	24.77	-0.72%	1,089,645
Sep 30, 2026	25.36	26.35	24.94	24.95	24.95	-0.20%	1,541,847
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
Aug 20, 2026	27.01	27.70	26.52	27.00	27.00	-1.89%	1,655,225
Aug 19, 2026	26.03	27.59	25.55	27.52	27.52	8.30%	2,351,122
Aug 18, 2026	22.81	25.53	22.79	25.41	25.41	9.90%	1,604,652
Aug 17, 2026	23.22	23.47	22.91	23.12	23.12	-0.94%	962,159
Aug 14, 2026	22.91	23.45	22.50	23.34	23.34	1.52%	443,070
Aug 13, 2026	23.36	23.40	22.53	22.99	22.99	-0.82%	975,295
Aug 12, 2026	22.13	23.34	21.90	23.18	23.18	4.89%	1,967,662
Aug 11, 2026	21.75	22.22	21.38	22.10	22.10	2.41%	1,109,981
Aug 10, 2026	20.92	21.81	20.48	21.58	21.58	3.70%	1,263,697
Aug 7, 2026	20.22	21.05	19.93	20.81	20.81	4.05%	1,124,578
Aug 6, 2026	21.96	21.96	19.07	20.00	20.00	0.81%	996,659
Aug 5, 2026	20.01	20.33	19.65	19.84	19.84	-0.40%	826,085
Aug 4, 2026	19.69	20.26	19.49	19.92	19.92	2.68%	760,790
Aug 3, 2026	20.07	20.24	19.09	19.40	19.40	-4.01%	714,422
Jul 31, 2026	21.50	21.57	19.77	20.21	20.21	-5.96%	1,318,724
Jul 30, 2026	19.68	21.76	19.66	21.49	21.49	10.04%	1,615,605
Jul 29, 2026	19.93	20.12	19.20	19.53	19.53	-2.20%	1,161,148
Jul 28, 2026	19.84	20.14	19.04	19.97	19.97	0.55%	845,863
Jul 27, 2026	19.48	20.60	19.46	19.86	19.86	2.16%	942,303
Jul 24, 2026	19.53	19.90	18.94	19.44	19.44	-0.46%	632,988