5 DAY PERFORMANCE
-6.46%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
-15.21%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
+40.31%
Xencor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.96 | $12.88 (-0.62%) | $13.10 | $12.72 | 309.95 K | $965.91 M |
| 05/05/2026 | $13.49 | $12.85 (-4.74%) | $13.82 | $12.51 | 697.43 K | $953.97 M |
| 05/04/2026 | $12.81 | $13.36 (4.29%) | $13.46 | $12.80 | 1.30 M | $991.83 M |
| 05/01/2026 | $11.89 | $12.69 (6.73%) | $12.93 | $11.81 | 869.54 K | $942.09 M |
| 04/30/2026 | $11.70 | $11.93 (1.97%) | $12.04 | $11.60 | 460.30 K | $885.67 M |
| 04/29/2026 | $11.88 | $11.62 (-2.19%) | $11.97 | $11.47 | 903.10 K | $862.66 M |
| 04/28/2026 | $13.05 | $12.15 (-6.9%) | $13.35 | $11.89 | 1.05 M | $902.00 M |
| 04/27/2026 | $12.86 | $13.10 (1.87%) | $13.56 | $12.86 | 1.12 M | $972.53 M |
| 04/24/2026 | $12.43 | $12.98 (4.42%) | $13.24 | $12.21 | 627.25 K | $963.62 M |
| 04/23/2026 | $12.84 | $12.45 (-3.04%) | $13.05 | $12.33 | 335.05 K | $924.28 M |
| 04/22/2026 | $12.69 | $12.85 (1.26%) | $13.01 | $12.51 | 630.95 K | $953.97 M |
| 04/21/2026 | $12.78 | $12.61 (-1.33%) | $12.78 | $12.46 | 395.80 K | $936.15 M |
| 04/20/2026 | $13.11 | $12.80 (-2.36%) | $13.40 | $12.78 | 643.72 K | $950.26 M |
| 04/17/2026 | $12.79 | $13.06 (2.11%) | $13.16 | $12.74 | 877.14 K | $969.56 M |
| 04/16/2026 | $12.54 | $12.45 (-0.72%) | $12.61 | $12.00 | 635.51 K | $924.28 M |
| 04/15/2026 | $12.65 | $12.51 (-1.11%) | $12.82 | $12.25 | 978.40 K | $928.73 M |
| 04/14/2026 | $12.07 | $12.51 (3.65%) | $12.65 | $12.04 | 807.00 K | $928.73 M |
| 04/13/2026 | $12.53 | $12.07 (-3.67%) | $13.30 | $12.04 | 771.74 K | $896.06 M |
| 04/10/2026 | $12.61 | $12.42 (-1.51%) | $12.61 | $12.18 | 530.51 K | $922.05 M |
| 04/09/2026 | $12.15 | $12.53 (3.13%) | $12.59 | $12.05 | 1.01 M | $930.21 M |
| 04/08/2026 | $12.97 | $12.25 (-5.55%) | $13.20 | $11.99 | 974.80 K | $909.43 M |
| 04/07/2026 | $12.60 | $12.31 (-2.3%) | $12.60 | $11.98 | 490.01 K | $913.88 M |
| 04/06/2026 | $12.79 | $12.44 (-2.74%) | $13.10 | $12.38 | 864.70 K | $923.53 M |
| 04/02/2026 | $12.21 | $12.81 (4.91%) | $12.83 | $12.20 | 608.60 K | $951.00 M |
| 04/01/2026 | $12.35 | $12.53 (1.46%) | $12.73 | $12.17 | 1.03 M | $930.21 M |
| 03/31/2026 | $11.51 | $12.06 (4.78%) | $12.44 | $11.17 | 1.09 M | $895.32 M |
| 03/30/2026 | $11.46 | $11.35 (-0.96%) | $11.61 | $10.96 | 938.64 K | $842.61 M |
| 03/27/2026 | $12.17 | $11.42 (-6.16%) | $12.40 | $11.27 | 846.00 K | $847.81 M |
| 03/26/2026 | $12.01 | $12.31 (2.5%) | $12.82 | $12.01 | 811.31 K | $913.88 M |
| 03/25/2026 | $12.10 | $12.40 (2.48%) | $12.79 | $11.96 | 638.30 K | $920.56 M |
| 03/24/2026 | $11.37 | $11.89 (4.57%) | $12.01 | $11.04 | 1.28 M | $882.70 M |
| 03/23/2026 | $12.21 | $12.05 (-1.31%) | $12.50 | $11.98 | 1.52 M | $894.58 M |
| 03/20/2026 | $12.17 | $12.13 (-0.33%) | $12.42 | $11.79 | 2.32 M | $900.52 M |
| 03/19/2026 | $11.45 | $12.12 (5.85%) | $12.30 | $11.34 | 852.42 K | $899.78 M |
| 03/18/2026 | $11.75 | $11.59 (-1.36%) | $11.75 | $11.37 | 746.63 K | $860.43 M |
| 03/17/2026 | $12.05 | $11.74 (-2.57%) | $12.25 | $11.68 | 801.00 K | $871.57 M |
| 03/16/2026 | $11.75 | $12.03 (2.38%) | $12.50 | $11.75 | 759.33 K | $893.10 M |
| 03/13/2026 | $11.72 | $12.00 (2.39%) | $12.08 | $11.45 | 646.50 K | $890.87 M |
| 03/12/2026 | $11.72 | $11.61 (-0.94%) | $11.74 | $11.23 | 1.14 M | $861.91 M |
| 03/11/2026 | $11.82 | $12.04 (1.86%) | $12.13 | $11.56 | 745.30 K | $893.84 M |
| 03/10/2026 | $11.95 | $11.98 (0.25%) | $12.36 | $11.62 | 931.93 K | $889.38 M |
| 03/09/2026 | $11.25 | $11.87 (5.51%) | $12.00 | $11.24 | 835.92 K | $881.22 M |
| 03/06/2026 | $10.85 | $11.32 (4.33%) | $11.32 | $10.62 | 877.50 K | $840.39 M |
| 03/05/2026 | $11.85 | $11.16 (-5.82%) | $11.98 | $10.89 | 1.65 M | $828.51 M |
| 03/04/2026 | $12.25 | $12.74 (4%) | $12.80 | $11.85 | 705.80 K | $945.80 M |
| 03/03/2026 | $11.92 | $12.02 (0.84%) | $12.24 | $11.48 | 788.91 K | $892.35 M |
| 03/02/2026 | $12.37 | $12.30 (-0.57%) | $13.30 | $11.85 | 848.72 K | $913.14 M |
| 02/27/2026 | $13.49 | $12.77 (-5.34%) | $13.57 | $12.67 | 874.82 K | $948.03 M |
| 02/26/2026 | $12.43 | $13.55 (9.01%) | $14.54 | $12.06 | 1.51 M | $1.01 B |
| 02/25/2026 | $12.10 | $11.98 (-0.99%) | $12.35 | $11.83 | 712.50 K | $889.38 M |
| 02/24/2026 | $11.84 | $11.81 (-0.25%) | $12.19 | $11.59 | 484.40 K | $876.76 M |
| 02/23/2026 | $11.39 | $11.57 (1.58%) | $11.79 | $11.23 | 547.20 K | $858.95 M |
| 02/20/2026 | $11.80 | $11.41 (-3.31%) | $11.81 | $11.14 | 487.50 K | $849.05 M |
| 02/19/2026 | $11.24 | $11.74 (4.45%) | $11.90 | $11.12 | 666.50 K | $873.61 M |
| 02/18/2026 | $11.45 | $11.34 (-0.96%) | $11.70 | $11.19 | 396.00 K | $843.84 M |
| 02/17/2026 | $11.54 | $11.54 (0%) | $11.73 | $11.17 | 580.70 K | $858.73 M |
| 02/13/2026 | $11.76 | $11.59 (-1.45%) | $11.95 | $11.36 | 417.30 K | $862.45 M |
| 02/12/2026 | $12.26 | $11.62 (-5.22%) | $12.55 | $11.25 | 415.00 K | $864.68 M |
| 02/11/2026 | $12.36 | $12.22 (-1.13%) | $12.59 | $11.75 | 415.50 K | $909.33 M |
| 02/10/2026 | $11.98 | $12.37 (3.26%) | $12.73 | $11.95 | 680.80 K | $920.49 M |
| 02/09/2026 | $11.57 | $11.93 (3.11%) | $12.06 | $11.30 | 407.50 K | $887.75 M |
| 02/06/2026 | $11.14 | $11.61 (4.22%) | $11.65 | $11.01 | 630.10 K | $863.93 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.
