5 DAY PERFORMANCE
+71.02%
1 MONTH PERFORMANCE
+45.61%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
+10.48%
YEAR-TO-DATE PERFORMANCE
+3.22%
1 YEAR PERFORMANCE
+1.54%
Xencor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.25 | $12.87 (-2.87%) | $13.53 | $12.81 | 587,755 | $842.93 M |
| 03/12/2025 | $13.45 | $13.13 (-2.38%) | $13.48 | $13.05 | 647,663 | $853.99 M |
| 03/11/2025 | $13.53 | $13.45 (-0.59%) | $13.84 | $13.11 | 577,436 | $874.81 M |
| 03/10/2025 | $13.60 | $13.63 (0.22%) | $13.84 | $13.42 | 686,594 | $886.51 M |
| 03/07/2025 | $13.86 | $13.87 (0.07%) | $14.02 | $13.59 | 430,444 | $902.12 M |
| 03/06/2025 | $13.66 | $13.85 (1.39%) | $13.93 | $13.42 | 525,400 | $900.82 M |
| 03/05/2025 | $14.26 | $13.90 (-2.52%) | $14.60 | $13.64 | 704,700 | $904.07 M |
| 03/04/2025 | $14.24 | $14.15 (-0.63%) | $14.42 | $13.83 | 1.15 M | $920.33 M |
| 03/03/2025 | $15.14 | $14.46 (-4.49%) | $15.46 | $14.42 | 721,506 | $940.50 M |
| 02/28/2025 | $14.98 | $15.36 (2.54%) | $15.66 | $14.62 | 1.07 M | $999.03 M |
| 02/27/2025 | $14.81 | $14.98 (1.15%) | $15.62 | $14.66 | 787,900 | $974.32 M |
| 02/26/2025 | $14.53 | $14.38 (-1.03%) | $14.76 | $14.18 | 345,538 | $920.64 M |
| 02/25/2025 | $15.23 | $14.45 (-5.12%) | $15.23 | $14.41 | 479,800 | $925.13 M |
| 02/24/2025 | $15.85 | $15.06 (-4.98%) | $15.98 | $15.05 | 482,700 | $979.52 M |
| 02/21/2025 | $16.02 | $15.74 (-1.75%) | $16.14 | $15.57 | 459,848 | $1.01 B |
| 02/20/2025 | $16.16 | $15.79 (-2.29%) | $16.30 | $15.53 | 385,954 | $1.01 B |
| 02/19/2025 | $16.15 | $16.20 (0.31%) | $16.68 | $16.15 | 404,200 | $1.04 B |
| 02/18/2025 | $16.39 | $16.22 (-1.04%) | $16.68 | $16.06 | 497,300 | $1.04 B |
| 02/14/2025 | $16.41 | $16.31 (-0.61%) | $16.78 | $15.93 | 416,715 | $1.04 B |
| 02/13/2025 | $16.46 | $16.29 (-1.03%) | $16.70 | $15.47 | 372,300 | $1.04 B |
| 02/12/2025 | $15.82 | $16.22 (2.53%) | $16.25 | $15.73 | 567,700 | $1.04 B |
| 02/11/2025 | $16.50 | $16.13 (-2.24%) | $16.65 | $16.10 | 369,300 | $1.03 B |
| 02/10/2025 | $17.08 | $16.83 (-1.46%) | $17.50 | $16.61 | 554,705 | $1.08 B |
| 02/07/2025 | $17.25 | $17.04 (-1.22%) | $17.46 | $16.87 | 328,241 | $1.09 B |
| 02/06/2025 | $17.57 | $17.25 (-1.82%) | $17.68 | $16.79 | 690,600 | $1.10 B |
| 02/05/2025 | $17.76 | $17.52 (-1.35%) | $18.25 | $17.47 | 435,126 | $1.12 B |
| 02/04/2025 | $17.61 | $17.76 (0.85%) | $18.29 | $17.34 | 524,900 | $1.14 B |
| 02/03/2025 | $17.83 | $17.62 (-1.18%) | $18.28 | $17.38 | 450,400 | $1.13 B |
| 01/31/2025 | $18.36 | $18.28 (-0.44%) | $19.17 | $18.22 | 624,500 | $1.17 B |
| 01/30/2025 | $19.06 | $18.50 (-2.94%) | $19.24 | $18.49 | 535,423 | $1.18 B |
| 01/29/2025 | $19.17 | $18.83 (-1.77%) | $19.45 | $18.70 | 304,500 | $1.21 B |
| 01/28/2025 | $19.27 | $19.30 (0.16%) | $19.41 | $18.86 | 403,200 | $1.24 B |
| 01/27/2025 | $19.67 | $19.23 (-2.24%) | $20.09 | $19.02 | 392,500 | $1.23 B |
| 01/24/2025 | $20.37 | $19.65 (-3.53%) | $20.46 | $19.36 | 393,835 | $1.26 B |
| 01/23/2025 | $20.38 | $20.46 (0.39%) | $21.00 | $19.70 | 605,525 | $1.31 B |
| 01/22/2025 | $20.37 | $20.67 (1.47%) | $20.73 | $19.90 | 459,210 | $1.32 B |
| 01/21/2025 | $19.50 | $20.45 (4.87%) | $20.50 | $19.22 | 559,524 | $1.31 B |
| 01/17/2025 | $20.35 | $19.24 (-5.45%) | $20.35 | $19.15 | 661,600 | $1.23 B |
| 01/16/2025 | $20.06 | $20.03 (-0.15%) | $20.30 | $19.60 | 800,200 | $1.28 B |
| 01/15/2025 | $19.77 | $20.05 (1.42%) | $20.25 | $19.06 | 600,600 | $1.28 B |
| 01/14/2025 | $20.50 | $19.11 (-6.78%) | $20.50 | $19.05 | 563,200 | $1.22 B |
| 01/13/2025 | $20.21 | $20.26 (0.25%) | $20.60 | $19.70 | 590,331 | $1.30 B |
| 01/10/2025 | $22.83 | $20.61 (-9.72%) | $22.83 | $20.61 | 681,224 | $1.32 B |
| 01/08/2025 | $23.68 | $23.43 (-1.06%) | $23.84 | $23.30 | 438,500 | $1.50 B |
| 01/07/2025 | $23.83 | $23.94 (0.46%) | $24.17 | $23.56 | 317,139 | $1.53 B |
| 01/06/2025 | $24.07 | $23.72 (-1.45%) | $24.66 | $23.69 | 895,500 | $1.52 B |
| 01/03/2025 | $23.85 | $24.13 (1.17%) | $24.50 | $23.17 | 414,038 | $1.54 B |
| 01/02/2025 | $23.23 | $23.79 (2.41%) | $24.00 | $22.88 | 420,100 | $1.52 B |
| 12/31/2024 | $23.95 | $22.98 (-4.05%) | $23.95 | $22.79 | 416,412 | $1.47 B |
| 12/30/2024 | $24.04 | $23.71 (-1.37%) | $24.08 | $22.76 | 391,300 | $1.52 B |
| 12/27/2024 | $24.54 | $24.29 (-1.02%) | $24.88 | $24.17 | 1.04 M | $1.56 B |
| 12/26/2024 | $24.07 | $24.80 (3.03%) | $24.91 | $24.07 | 316,314 | $1.59 B |
| 12/24/2024 | $24.57 | $24.29 (-1.14%) | $24.94 | $23.89 | 197,509 | $1.56 B |
| 12/23/2024 | $24.05 | $24.57 (2.16%) | $24.61 | $23.64 | 448,072 | $1.57 B |
| 12/20/2024 | $23.86 | $24.13 (1.13%) | $25.02 | $23.52 | 4.25 M | $1.54 B |
| 12/19/2024 | $23.77 | $24.01 (1.01%) | $24.02 | $22.74 | 825,235 | $1.54 B |
| 12/18/2024 | $25.35 | $23.73 (-6.39%) | $25.52 | $23.51 | 1.06 M | $1.52 B |
| 12/17/2024 | $24.28 | $25.04 (3.13%) | $25.54 | $23.98 | 923,926 | $1.60 B |
| 12/16/2024 | $23.98 | $24.52 (2.25%) | $25.35 | $23.78 | 606,648 | $1.57 B |
| 12/13/2024 | $24.56 | $24.03 (-2.16%) | $24.76 | $23.92 | 777,800 | $1.54 B |
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.
