5 DAY PERFORMANCE
-7.12%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-25.67%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
+38.99%
Xencor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.89 | $14.01 (8.69%) | $14.21 | $12.89 | 1.20 M | $1.03 B |
| 06/18/2026 | $13.06 | $12.64 (-3.22%) | $13.32 | $12.49 | 1.82 M | $951.12 M |
| 06/17/2026 | $12.24 | $12.78 (4.41%) | $13.26 | $12.24 | 1.05 M | $961.66 M |
| 06/16/2026 | $12.25 | $12.20 (-0.41%) | $12.36 | $11.90 | 871.50 K | $918.01 M |
| 06/15/2026 | $12.31 | $12.21 (-0.81%) | $12.60 | $11.99 | 638.90 K | $918.77 M |
| 06/12/2026 | $12.34 | $12.33 (-0.08%) | $12.53 | $12.02 | 591.56 K | $927.80 M |
| 06/11/2026 | $11.80 | $12.09 (2.46%) | $12.27 | $11.56 | 500.33 K | $909.74 M |
| 06/10/2026 | $11.82 | $11.83 (0.08%) | $12.24 | $11.57 | 651.00 K | $890.17 M |
| 06/09/2026 | $11.61 | $11.89 (2.41%) | $12.04 | $11.57 | 1.01 M | $894.69 M |
| 06/08/2026 | $11.90 | $11.41 (-4.12%) | $11.97 | $11.20 | 776.20 K | $858.57 M |
| 06/05/2026 | $12.08 | $11.77 (-2.57%) | $12.08 | $11.55 | 862.60 K | $885.66 M |
| 06/04/2026 | $11.84 | $12.01 (1.44%) | $12.12 | $11.51 | 942.70 K | $903.72 M |
| 06/03/2026 | $11.30 | $11.42 (1.06%) | $11.44 | $11.23 | 602.70 K | $859.32 M |
| 06/02/2026 | $11.61 | $11.21 (-3.45%) | $11.67 | $11.08 | 595.40 K | $843.52 M |
| 06/01/2026 | $11.83 | $11.80 (-0.25%) | $11.99 | $11.51 | 709.40 K | $887.91 M |
| 05/29/2026 | $11.97 | $11.88 (-0.75%) | $12.22 | $11.75 | 647.10 K | $893.93 M |
| 05/28/2026 | $11.70 | $11.97 (2.31%) | $12.02 | $11.40 | 374.95 K | $900.71 M |
| 05/27/2026 | $11.57 | $11.72 (1.3%) | $12.14 | $11.53 | 484.45 K | $881.89 M |
| 05/26/2026 | $11.40 | $11.63 (2.02%) | $11.75 | $11.28 | 526.30 K | $875.12 M |
| 05/22/2026 | $11.29 | $11.31 (0.18%) | $11.62 | $11.20 | 522.20 K | $851.04 M |
| 05/21/2026 | $11.10 | $11.27 (1.53%) | $11.46 | $11.01 | 642.70 K | $848.03 M |
| 05/20/2026 | $10.49 | $11.32 (7.91%) | $11.38 | $10.49 | 905.04 K | $851.80 M |
| 05/19/2026 | $10.99 | $10.41 (-5.28%) | $10.99 | $10.38 | 794.30 K | $783.32 M |
| 05/18/2026 | $11.03 | $11.06 (0.27%) | $11.40 | $10.86 | 854.13 K | $832.23 M |
| 05/15/2026 | $11.66 | $11.22 (-3.77%) | $11.66 | $10.97 | 895.20 K | $844.27 M |
| 05/14/2026 | $12.32 | $11.88 (-3.57%) | $12.35 | $11.77 | 570.40 K | $893.93 M |
| 05/13/2026 | $12.36 | $12.38 (0.16%) | $12.47 | $12.00 | 761.92 K | $931.56 M |
| 05/12/2026 | $12.84 | $12.44 (-3.12%) | $13.00 | $12.40 | 664.33 K | $936.07 M |
| 05/11/2026 | $13.01 | $12.79 (-1.69%) | $13.49 | $12.75 | 857.05 K | $962.41 M |
| 05/08/2026 | $12.22 | $12.86 (5.24%) | $13.16 | $12.00 | 899.51 K | $967.68 M |
| 05/07/2026 | $12.64 | $12.31 (-2.61%) | $13.21 | $12.10 | 947.70 K | $926.29 M |
| 05/06/2026 | $12.93 | $13.01 (0.62%) | $13.22 | $12.72 | 819.66 K | $978.96 M |
| 05/05/2026 | $13.49 | $12.85 (-4.74%) | $13.82 | $12.51 | 697.43 K | $966.92 M |
| 05/04/2026 | $12.81 | $13.36 (4.29%) | $13.46 | $12.80 | 1.30 M | $1.01 B |
| 05/01/2026 | $11.89 | $12.69 (6.73%) | $12.93 | $11.81 | 869.54 K | $954.88 M |
| 04/30/2026 | $11.70 | $11.93 (1.97%) | $12.04 | $11.60 | 460.30 K | $897.70 M |
| 04/29/2026 | $11.88 | $11.62 (-2.19%) | $11.97 | $11.47 | 903.10 K | $874.37 M |
| 04/28/2026 | $13.05 | $12.15 (-6.9%) | $13.35 | $11.89 | 1.05 M | $914.25 M |
| 04/27/2026 | $12.86 | $13.10 (1.87%) | $13.56 | $12.86 | 1.12 M | $985.74 M |
| 04/24/2026 | $12.43 | $12.98 (4.42%) | $13.24 | $12.21 | 627.25 K | $976.71 M |
| 04/23/2026 | $12.84 | $12.45 (-3.04%) | $13.05 | $12.33 | 335.05 K | $936.83 M |
| 04/22/2026 | $12.69 | $12.85 (1.26%) | $13.01 | $12.51 | 630.95 K | $966.92 M |
| 04/21/2026 | $12.78 | $12.61 (-1.33%) | $12.78 | $12.46 | 395.80 K | $948.86 M |
| 04/20/2026 | $13.11 | $12.80 (-2.36%) | $13.40 | $12.78 | 643.72 K | $963.16 M |
| 04/17/2026 | $12.79 | $13.06 (2.11%) | $13.16 | $12.74 | 877.14 K | $982.73 M |
| 04/16/2026 | $12.54 | $12.45 (-0.72%) | $12.61 | $12.00 | 635.51 K | $936.83 M |
| 04/15/2026 | $12.65 | $12.51 (-1.11%) | $12.82 | $12.25 | 978.40 K | $941.34 M |
| 04/14/2026 | $12.07 | $12.51 (3.65%) | $12.65 | $12.04 | 807.00 K | $941.34 M |
| 04/13/2026 | $12.53 | $12.07 (-3.67%) | $13.30 | $12.04 | 771.74 K | $908.23 M |
| 04/10/2026 | $12.61 | $12.42 (-1.51%) | $12.61 | $12.18 | 530.51 K | $934.57 M |
| 04/09/2026 | $12.15 | $12.53 (3.13%) | $12.59 | $12.05 | 1.01 M | $942.84 M |
| 04/08/2026 | $12.97 | $12.25 (-5.55%) | $13.20 | $11.99 | 974.80 K | $921.78 M |
| 04/07/2026 | $12.60 | $12.31 (-2.3%) | $12.60 | $11.98 | 490.01 K | $926.29 M |
| 04/06/2026 | $12.79 | $12.44 (-2.74%) | $13.10 | $12.38 | 864.70 K | $936.07 M |
| 04/02/2026 | $12.21 | $12.81 (4.91%) | $12.83 | $12.20 | 608.60 K | $963.91 M |
| 04/01/2026 | $12.35 | $12.53 (1.46%) | $12.73 | $12.17 | 1.03 M | $942.84 M |
| 03/31/2026 | $11.51 | $12.06 (4.78%) | $12.44 | $11.17 | 1.09 M | $907.48 M |
| 03/30/2026 | $11.46 | $11.35 (-0.96%) | $11.61 | $10.96 | 938.64 K | $854.05 M |
| 03/27/2026 | $12.17 | $11.42 (-6.16%) | $12.40 | $11.27 | 846.00 K | $859.32 M |
| 03/26/2026 | $12.01 | $12.31 (2.5%) | $12.82 | $12.01 | 811.31 K | $926.29 M |
| 03/25/2026 | $12.10 | $12.40 (2.48%) | $12.79 | $11.96 | 638.30 K | $933.06 M |
| 03/24/2026 | $11.37 | $11.89 (4.57%) | $12.01 | $11.04 | 1.28 M | $894.69 M |
| 03/23/2026 | $12.21 | $12.05 (-1.31%) | $12.50 | $11.98 | 1.52 M | $906.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
