Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
9.69
+0.17 (1.79%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.47 | 9.76 | 9.32 | 9.70 | 9.70 | 1.89% | 614,275 |
| Apr 16, 2025 | 9.53 | 10.00 | 9.15 | 9.52 | 9.52 | -0.21% | 1,205,874 |
| Apr 15, 2025 | 8.82 | 9.60 | 8.82 | 9.54 | 9.54 | 6.71% | 899,084 |
| Apr 14, 2025 | 8.64 | 9.04 | 8.26 | 8.94 | 8.94 | 4.68% | 793,431 |
| Apr 11, 2025 | 7.92 | 8.54 | 7.57 | 8.54 | 8.54 | 7.83% | 1,270,216 |
| Apr 10, 2025 | 8.45 | 8.62 | 7.87 | 7.92 | 7.92 | -10.10% | 1,227,167 |
| Apr 9, 2025 | 7.39 | 8.85 | 7.16 | 8.81 | 8.81 | 14.86% | 1,429,168 |
| Apr 8, 2025 | 8.58 | 8.58 | 7.60 | 7.67 | 7.67 | -8.36% | 927,598 |
| Apr 7, 2025 | 8.37 | 8.98 | 8.01 | 8.37 | 8.37 | -3.68% | 1,305,333 |
| Apr 4, 2025 | 8.69 | 8.87 | 8.45 | 8.69 | 8.69 | -2.58% | 1,098,853 |
| Apr 3, 2025 | 9.62 | 9.62 | 8.89 | 8.92 | 8.92 | -9.16% | 826,146 |
| Apr 2, 2025 | 9.52 | 10.02 | 9.52 | 9.82 | 9.82 | 1.34% | 765,389 |
| Apr 1, 2025 | 10.59 | 10.59 | 9.65 | 9.69 | 9.69 | -8.93% | 954,816 |
| Mar 31, 2025 | 11.00 | 11.22 | 10.40 | 10.64 | 10.64 | -5.25% | 967,195 |
| Mar 28, 2025 | 11.49 | 11.49 | 10.99 | 11.23 | 11.23 | -2.43% | 848,533 |
| Mar 27, 2025 | 11.02 | 11.55 | 10.90 | 11.51 | 11.51 | 4.12% | 1,226,587 |
| Mar 26, 2025 | 11.76 | 12.04 | 11.02 | 11.06 | 11.06 | -6.47% | 815,128 |
| Mar 25, 2025 | 12.91 | 13.17 | 11.64 | 11.82 | 11.82 | -8.73% | 781,800 |
| Mar 24, 2025 | 13.24 | 13.53 | 12.82 | 12.95 | 12.95 | -1.89% | 424,248 |
| Mar 21, 2025 | 13.25 | 13.47 | 13.04 | 13.20 | 13.20 | -2.00% | 2,567,821 |
| Mar 20, 2025 | 13.00 | 13.66 | 13.00 | 13.47 | 13.47 | 2.51% | 854,907 |
| Mar 19, 2025 | 12.62 | 13.17 | 12.59 | 13.14 | 13.14 | 4.12% | 697,104 |
| Mar 18, 2025 | 12.76 | 12.87 | 12.54 | 12.62 | 12.62 | -2.77% | 761,598 |
| Mar 17, 2025 | 12.80 | 13.22 | 12.71 | 12.98 | 12.98 | 1.72% | 584,011 |
| Mar 14, 2025 | 12.81 | 13.12 | 12.69 | 12.76 | 12.76 | -0.85% | 723,185 |
| Mar 13, 2025 | 13.23 | 13.52 | 12.80 | 12.87 | 12.87 | -1.98% | 593,655 |
| Mar 12, 2025 | 13.45 | 13.48 | 13.05 | 13.13 | 13.13 | -2.38% | 648,063 |
| Mar 11, 2025 | 13.53 | 13.84 | 13.11 | 13.45 | 13.45 | -1.32% | 577,436 |
| Mar 10, 2025 | 13.60 | 13.84 | 13.42 | 13.63 | 13.63 | -1.73% | 686,544 |
| Mar 7, 2025 | 13.86 | 14.02 | 13.59 | 13.87 | 13.87 | 0.14% | 430,444 |
| Mar 6, 2025 | 13.66 | 13.93 | 13.42 | 13.85 | 13.85 | -0.36% | 525,377 |
| Mar 5, 2025 | 14.26 | 14.60 | 13.64 | 13.90 | 13.90 | -1.77% | 704,692 |
| Mar 4, 2025 | 14.24 | 14.42 | 13.83 | 14.15 | 14.15 | -2.14% | 1,146,090 |
| Mar 3, 2025 | 15.14 | 15.46 | 14.42 | 14.46 | 14.46 | -5.86% | 721,506 |
| Feb 28, 2025 | 14.98 | 15.66 | 14.62 | 15.36 | 15.36 | 2.54% | 1,069,742 |
| Feb 27, 2025 | 14.81 | 15.62 | 14.66 | 14.98 | 14.98 | 4.17% | 787,850 |
| Feb 26, 2025 | 14.53 | 14.76 | 14.18 | 14.38 | 14.38 | -0.48% | 345,538 |
| Feb 25, 2025 | 15.23 | 15.23 | 14.41 | 14.45 | 14.45 | -4.05% | 479,789 |
| Feb 24, 2025 | 15.85 | 15.98 | 15.05 | 15.06 | 15.06 | -4.32% | 482,658 |
| Feb 21, 2025 | 16.02 | 16.14 | 15.57 | 15.74 | 15.74 | -0.32% | 459,848 |
| Feb 20, 2025 | 16.16 | 16.30 | 15.53 | 15.79 | 15.79 | -2.53% | 385,954 |
| Feb 19, 2025 | 16.15 | 16.69 | 16.15 | 16.20 | 16.20 | -0.12% | 404,171 |
| Feb 18, 2025 | 16.39 | 16.68 | 16.06 | 16.22 | 16.22 | -0.55% | 497,266 |
| Feb 14, 2025 | 16.41 | 16.78 | 15.93 | 16.31 | 16.31 | 0.12% | 416,715 |
| Feb 13, 2025 | 16.46 | 16.70 | 15.47 | 16.29 | 16.29 | 0.43% | 372,271 |
| Feb 12, 2025 | 15.82 | 16.25 | 15.73 | 16.22 | 16.22 | 0.56% | 567,685 |
| Feb 11, 2025 | 16.50 | 16.65 | 16.10 | 16.13 | 16.13 | -4.16% | 369,266 |
| Feb 10, 2025 | 17.08 | 17.50 | 16.61 | 16.83 | 16.83 | -1.23% | 554,705 |
| Feb 7, 2025 | 17.25 | 17.46 | 16.87 | 17.04 | 17.04 | -1.22% | 328,241 |
| Feb 6, 2025 | 17.57 | 17.68 | 16.79 | 17.25 | 17.25 | -1.54% | 690,564 |