Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
19.24
-0.79 (-3.94%)
Jan 17, 2025, 4:00 PM EST - Market closed
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.35 | 20.35 | 19.15 | 19.24 | 19.24 | -3.94% | 661,578 |
| Jan 16, 2025 | 20.06 | 20.30 | 19.60 | 20.03 | 20.03 | -0.10% | 800,174 |
| Jan 15, 2025 | 19.77 | 20.25 | 19.06 | 20.05 | 20.05 | 4.92% | 600,559 |
| Jan 14, 2025 | 20.50 | 20.50 | 19.05 | 19.11 | 19.11 | -5.68% | 563,155 |
| Jan 13, 2025 | 20.21 | 20.60 | 19.70 | 20.26 | 20.26 | -1.67% | 590,331 |
| Jan 10, 2025 | 22.83 | 22.83 | 20.61 | 20.61 | 20.61 | -12.06% | 681,224 |
| Jan 8, 2025 | 23.68 | 23.84 | 23.30 | 23.43 | 23.43 | -2.13% | 438,494 |
| Jan 7, 2025 | 23.83 | 24.17 | 23.56 | 23.94 | 23.94 | 0.93% | 317,139 |
| Jan 6, 2025 | 24.07 | 24.66 | 23.69 | 23.72 | 23.72 | -1.70% | 895,494 |
| Jan 3, 2025 | 23.85 | 24.50 | 23.17 | 24.13 | 24.13 | 1.43% | 414,038 |
| Jan 2, 2025 | 23.23 | 24.00 | 22.88 | 23.79 | 23.79 | 3.52% | 420,068 |
| Dec 31, 2024 | 23.95 | 23.95 | 22.79 | 22.98 | 22.98 | -3.08% | 416,412 |
| Dec 30, 2024 | 24.04 | 24.08 | 22.76 | 23.71 | 23.71 | -2.39% | 391,263 |
| Dec 27, 2024 | 24.54 | 24.88 | 24.17 | 24.29 | 24.29 | -2.06% | 1,041,212 |
| Dec 26, 2024 | 24.07 | 24.91 | 24.07 | 24.80 | 24.80 | 2.10% | 316,314 |
| Dec 24, 2024 | 24.57 | 24.94 | 23.89 | 24.29 | 24.29 | -1.14% | 197,509 |
| Dec 23, 2024 | 24.05 | 24.61 | 23.64 | 24.57 | 24.57 | 1.82% | 448,072 |
| Dec 20, 2024 | 23.86 | 25.02 | 23.52 | 24.13 | 24.13 | 0.50% | 4,248,554 |
| Dec 19, 2024 | 23.77 | 24.02 | 22.74 | 24.01 | 24.01 | 1.18% | 825,235 |
| Dec 18, 2024 | 25.35 | 25.52 | 23.51 | 23.73 | 23.73 | -5.23% | 1,056,784 |
| Dec 17, 2024 | 24.28 | 25.54 | 23.98 | 25.04 | 25.04 | 2.12% | 923,926 |
| Dec 16, 2024 | 23.98 | 25.35 | 23.78 | 24.52 | 24.52 | 2.04% | 606,648 |
| Dec 13, 2024 | 24.56 | 24.76 | 23.92 | 24.03 | 24.03 | -2.95% | 777,766 |
| Dec 12, 2024 | 25.80 | 26.59 | 24.58 | 24.76 | 24.76 | -1.98% | 510,472 |
| Dec 11, 2024 | 25.57 | 25.67 | 25.02 | 25.26 | 25.26 | -0.12% | 428,615 |
| Dec 10, 2024 | 25.35 | 25.52 | 24.90 | 25.29 | 25.29 | 0.36% | 495,080 |
| Dec 9, 2024 | 25.56 | 25.94 | 25.15 | 25.20 | 25.20 | -0.55% | 393,595 |
| Dec 6, 2024 | 25.41 | 26.34 | 25.18 | 25.34 | 25.34 | 0.08% | 413,590 |
| Dec 5, 2024 | 26.22 | 26.51 | 25.28 | 25.32 | 25.32 | -3.36% | 935,300 |
| Dec 4, 2024 | 26.64 | 27.24 | 25.99 | 26.20 | 26.20 | -1.50% | 682,900 |
| Dec 3, 2024 | 26.69 | 26.93 | 26.42 | 26.60 | 26.60 | -0.89% | 883,699 |
| Dec 2, 2024 | 26.72 | 27.20 | 26.42 | 26.84 | 26.84 | 4.84% | 849,492 |
| Nov 29, 2024 | 25.61 | 25.82 | 25.33 | 25.60 | 25.60 | -0.08% | 317,416 |
| Nov 27, 2024 | 25.54 | 25.82 | 25.24 | 25.62 | 25.62 | 1.26% | 369,070 |
| Nov 26, 2024 | 25.68 | 25.95 | 25.05 | 25.30 | 25.30 | -2.92% | 502,161 |
| Nov 25, 2024 | 25.50 | 26.39 | 25.50 | 26.06 | 26.06 | 4.20% | 940,473 |
| Nov 22, 2024 | 24.18 | 25.15 | 23.92 | 25.01 | 25.01 | 3.78% | 844,178 |
| Nov 21, 2024 | 23.51 | 24.20 | 23.50 | 24.10 | 24.10 | 1.60% | 774,158 |
| Nov 20, 2024 | 23.62 | 23.76 | 23.22 | 23.72 | 23.72 | 0.38% | 546,631 |
| Nov 19, 2024 | 23.01 | 23.86 | 22.84 | 23.63 | 23.63 | 1.90% | 929,705 |
| Nov 18, 2024 | 23.20 | 23.44 | 22.75 | 23.19 | 23.19 | 0.52% | 805,875 |
| Nov 15, 2024 | 23.56 | 23.56 | 22.60 | 23.07 | 23.07 | -1.83% | 1,292,208 |
| Nov 14, 2024 | 23.67 | 23.99 | 23.24 | 23.50 | 23.50 | -0.47% | 1,321,167 |
| Nov 13, 2024 | 23.85 | 24.04 | 23.47 | 23.61 | 23.61 | -0.42% | 652,856 |
| Nov 12, 2024 | 23.15 | 23.83 | 23.05 | 23.71 | 23.71 | 1.72% | 648,708 |
| Nov 11, 2024 | 23.77 | 24.09 | 23.25 | 23.31 | 23.31 | -1.31% | 649,044 |
| Nov 8, 2024 | 23.01 | 23.88 | 22.85 | 23.62 | 23.62 | 1.90% | 538,790 |
| Nov 7, 2024 | 22.85 | 23.60 | 22.50 | 23.18 | 23.18 | 2.20% | 533,291 |
| Nov 6, 2024 | 22.58 | 22.80 | 21.83 | 22.68 | 22.68 | 5.39% | 693,922 |
| Nov 5, 2024 | 21.31 | 21.66 | 21.01 | 21.52 | 21.52 | - | 282,342 |
| Nov 4, 2024 | 21.09 | 22.00 | 20.95 | 21.52 | 21.52 | 1.22% | 382,344 |
| Nov 1, 2024 | 21.16 | 21.63 | 20.84 | 21.26 | 21.26 | 1.19% | 368,932 |
| Oct 31, 2024 | 20.96 | 21.61 | 20.85 | 21.01 | 21.01 | -0.05% | 341,783 |
| Oct 30, 2024 | 21.45 | 21.88 | 21.01 | 21.02 | 21.02 | -2.55% | 218,259 |
| Oct 29, 2024 | 21.31 | 21.76 | 21.31 | 21.57 | 21.57 | - | 186,650 |
| Oct 28, 2024 | 21.44 | 21.89 | 21.17 | 21.57 | 21.57 | 1.94% | 306,850 |
| Oct 25, 2024 | 21.25 | 21.77 | 21.13 | 21.16 | 21.16 | - | 392,901 |
| Oct 24, 2024 | 21.19 | 21.36 | 20.73 | 21.16 | 21.16 | 0.33% | 295,048 |
| Oct 23, 2024 | 21.09 | 21.53 | 20.75 | 21.09 | 21.09 | -0.66% | 318,453 |
| Oct 22, 2024 | 20.86 | 21.32 | 20.70 | 21.23 | 21.23 | 0.71% | 275,146 |
| Oct 21, 2024 | 21.59 | 21.59 | 20.82 | 21.08 | 21.08 | -3.21% | 274,111 |
| Oct 18, 2024 | 21.51 | 21.98 | 21.48 | 21.78 | 21.78 | 1.97% | 253,424 |
| Oct 17, 2024 | 21.52 | 21.67 | 21.06 | 21.36 | 21.36 | -0.74% | 261,154 |
| Oct 16, 2024 | 21.34 | 21.88 | 21.14 | 21.52 | 21.52 | 1.85% | 411,823 |
| Oct 15, 2024 | 21.04 | 21.46 | 20.70 | 21.13 | 21.13 | 0.48% | 409,177 |
| Oct 14, 2024 | 21.29 | 21.65 | 20.76 | 21.03 | 21.03 | -1.22% | 308,538 |
| Oct 11, 2024 | 20.48 | 21.35 | 20.33 | 21.29 | 21.29 | 4.21% | 426,258 |
| Oct 10, 2024 | 19.24 | 20.43 | 19.24 | 20.43 | 20.43 | 3.97% | 390,748 |
| Oct 9, 2024 | 19.40 | 19.69 | 19.07 | 19.65 | 19.65 | 1.13% | 278,278 |
| Oct 8, 2024 | 19.48 | 19.92 | 19.36 | 19.43 | 19.43 | -0.26% | 448,695 |
| Oct 7, 2024 | 19.85 | 19.99 | 19.27 | 19.48 | 19.48 | -1.86% | 266,445 |
| Oct 4, 2024 | 19.77 | 20.03 | 19.54 | 19.85 | 19.85 | 1.90% | 287,048 |
| Oct 3, 2024 | 19.17 | 19.61 | 19.07 | 19.48 | 19.48 | 0.10% | 290,923 |
| Oct 2, 2024 | 19.51 | 19.67 | 19.21 | 19.46 | 19.46 | -0.92% | 294,725 |
| Oct 1, 2024 | 19.96 | 20.00 | 19.20 | 19.64 | 19.64 | -2.34% | 1,291,302 |
| Sep 30, 2024 | 20.24 | 20.66 | 19.63 | 20.11 | 20.11 | -0.69% | 385,335 |
| Sep 27, 2024 | 20.68 | 20.89 | 20.06 | 20.25 | 20.25 | -1.03% | 433,410 |
| Sep 26, 2024 | 20.20 | 20.69 | 19.88 | 20.46 | 20.46 | 3.54% | 425,564 |
| Sep 25, 2024 | 20.22 | 20.37 | 19.71 | 19.76 | 19.76 | -2.23% | 395,470 |
| Sep 24, 2024 | 20.37 | 20.57 | 20.05 | 20.21 | 20.21 | -0.35% | 431,061 |
| Sep 23, 2024 | 21.28 | 21.38 | 20.24 | 20.28 | 20.28 | -3.75% | 420,914 |
| Sep 20, 2024 | 21.14 | 21.25 | 20.86 | 21.07 | 21.07 | -0.61% | 1,363,143 |
| Sep 19, 2024 | 21.43 | 21.73 | 20.76 | 21.20 | 21.20 | 1.68% | 433,309 |
| Sep 18, 2024 | 21.04 | 21.56 | 20.53 | 20.85 | 20.85 | -0.90% | 411,007 |
| Sep 17, 2024 | 21.25 | 21.65 | 20.90 | 21.04 | 21.04 | -0.52% | 443,549 |
| Sep 16, 2024 | 21.50 | 21.61 | 20.80 | 21.15 | 21.15 | -1.49% | 569,095 |
| Sep 13, 2024 | 20.97 | 21.53 | 20.73 | 21.47 | 21.47 | 3.12% | 508,722 |
| Sep 12, 2024 | 21.11 | 21.50 | 20.26 | 20.82 | 20.82 | -1.47% | 824,522 |
| Sep 11, 2024 | 20.01 | 21.49 | 19.65 | 21.13 | 21.13 | 10.45% | 4,516,518 |
| Sep 10, 2024 | 19.90 | 20.38 | 18.93 | 19.13 | 19.13 | -3.82% | 727,180 |
| Sep 9, 2024 | 16.80 | 20.50 | 16.52 | 19.89 | 19.89 | 22.93% | 1,487,520 |
| Sep 6, 2024 | 16.45 | 16.66 | 16.14 | 16.18 | 16.18 | -0.86% | 276,929 |
| Sep 5, 2024 | 16.75 | 16.75 | 16.27 | 16.32 | 16.32 | -1.86% | 274,434 |
| Sep 4, 2024 | 16.91 | 17.23 | 16.47 | 16.63 | 16.63 | -1.83% | 408,557 |
| Sep 3, 2024 | 17.34 | 17.77 | 16.93 | 16.94 | 16.94 | -3.14% | 345,166 |
| Aug 30, 2024 | 17.43 | 17.71 | 17.09 | 17.49 | 17.49 | 1.04% | 355,456 |
| Aug 29, 2024 | 17.09 | 17.72 | 16.76 | 17.31 | 17.31 | 2.18% | 299,278 |
| Aug 28, 2024 | 17.13 | 17.33 | 16.74 | 16.94 | 16.94 | -1.17% | 237,559 |
| Aug 27, 2024 | 17.56 | 17.69 | 17.09 | 17.14 | 17.14 | -2.61% | 197,863 |
| Aug 26, 2024 | 17.77 | 17.80 | 17.29 | 17.60 | 17.60 | -0.40% | 437,130 |