Xencor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	15.61	16.22	15.38	15.87	15.87	1.89%	628,050
Nov 20, 2025	15.99	16.63	15.42	15.58	15.58	-1.24%	549,751
Nov 19, 2025	16.02	16.24	15.66	15.77	15.77	-1.56%	666,205
Nov 18, 2025	15.62	16.55	15.39	16.02	16.02	2.56%	1,284,991
Nov 17, 2025	14.90	16.00	14.72	15.62	15.62	4.62%	990,283
Nov 14, 2025	13.83	15.09	13.73	14.93	14.93	6.72%	788,523
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%	944,341
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