5 DAY PERFORMANCE
-49.94%
1 MONTH PERFORMANCE
-57.30%
3 MONTH PERFORMANCE
-6.09%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
+15.35%
Xencor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.46 | $25.03 (-1.69%) | $25.46 | $24.64 | 1.39 M | $1.90 B |
| 09/18/2026 | $24.45 | $24.72 (1.1%) | $25.02 | $24.13 | 5.21 M | $1.88 B |
| 09/17/2026 | $24.25 | $24.59 (1.4%) | $24.87 | $23.98 | 1.03 M | $1.87 B |
| 09/16/2026 | $23.87 | $23.71 (-0.67%) | $24.11 | $23.64 | 1.23 M | $1.80 B |
| 09/15/2026 | $24.42 | $23.75 (-2.74%) | $24.42 | $23.36 | 1.82 M | $1.80 B |
| 09/14/2026 | $24.71 | $24.53 (-0.73%) | $24.95 | $24.46 | 858.32 K | $1.86 B |
| 09/11/2026 | $24.72 | $24.41 (-1.25%) | $24.84 | $23.96 | 905.30 K | $1.85 B |
| 09/10/2026 | $24.63 | $24.26 (-1.5%) | $24.63 | $23.86 | 1.36 M | $1.84 B |
| 09/09/2026 | $25.12 | $24.94 (-0.72%) | $26.18 | $24.85 | 1.18 M | $1.89 B |
| 09/08/2026 | $26.09 | $25.33 (-2.91%) | $26.49 | $24.93 | 1.24 M | $1.92 B |
| 09/04/2026 | $26.05 | $26.61 (2.15%) | $26.76 | $25.40 | 919.80 K | $2.02 B |
| 09/03/2026 | $27.18 | $26.62 (-2.06%) | $27.23 | $26.06 | 1.32 M | $2.02 B |
| 09/02/2026 | $28.20 | $26.90 (-4.61%) | $28.98 | $26.04 | 1.02 M | $2.04 B |
| 09/01/2026 | $27.19 | $27.91 (2.65%) | $28.08 | $26.71 | 1.48 M | $2.12 B |
| 08/31/2026 | $26.00 | $27.27 (4.88%) | $27.64 | $25.89 | 1.81 M | $2.07 B |
| 08/28/2026 | $28.97 | $26.06 (-10.04%) | $28.97 | $25.81 | 2.05 M | $1.98 B |
| 08/27/2026 | $28.16 | $28.88 (2.56%) | $28.94 | $27.80 | 1.55 M | $2.19 B |
| 08/26/2026 | $28.71 | $28.44 (-0.94%) | $29.23 | $28.44 | 2.12 M | $2.16 B |
| 08/25/2026 | $29.00 | $29.30 (1.03%) | $30.61 | $29.00 | 1.57 M | $2.22 B |
| 08/24/2026 | $27.80 | $29.00 (4.32%) | $29.42 | $27.14 | 1.05 M | $2.20 B |
| 08/21/2026 | $27.30 | $27.80 (1.83%) | $28.16 | $27.07 | 753.11 K | $2.11 B |
| 08/20/2026 | $27.01 | $27.00 (-0.04%) | $27.70 | $26.52 | 1.66 M | $2.05 B |
| 08/19/2026 | $26.03 | $27.52 (5.72%) | $27.59 | $25.55 | 2.35 M | $2.09 B |
| 08/18/2026 | $22.81 | $25.41 (11.4%) | $25.53 | $22.79 | 1.60 M | $1.93 B |
| 08/17/2026 | $23.22 | $23.12 (-0.43%) | $23.47 | $22.91 | 962.20 K | $1.75 B |
| 08/14/2026 | $22.91 | $23.34 (1.88%) | $23.45 | $22.50 | 443.10 K | $1.77 B |
| 08/13/2026 | $23.36 | $22.99 (-1.58%) | $23.40 | $22.53 | 975.30 K | $1.74 B |
| 08/12/2026 | $22.13 | $23.18 (4.74%) | $23.34 | $21.90 | 1.97 M | $1.76 B |
| 08/11/2026 | $21.75 | $22.10 (1.61%) | $22.22 | $21.38 | 1.11 M | $1.68 B |
| 08/10/2026 | $20.92 | $21.58 (3.15%) | $21.81 | $20.48 | 1.26 M | $1.64 B |
| 08/07/2026 | $20.22 | $20.81 (2.92%) | $21.05 | $19.93 | 1.12 M | $1.58 B |
| 08/06/2026 | $21.96 | $20.00 (-8.93%) | $21.96 | $19.07 | 996.70 K | $1.52 B |
| 08/05/2026 | $20.01 | $19.84 (-0.85%) | $20.33 | $19.65 | 826.10 K | $1.51 B |
| 08/04/2026 | $19.69 | $19.92 (1.17%) | $20.26 | $19.49 | 760.80 K | $1.51 B |
| 08/03/2026 | $20.07 | $19.40 (-3.34%) | $20.24 | $19.09 | 714.42 K | $1.47 B |
| 07/31/2026 | $21.50 | $20.21 (-6%) | $21.57 | $19.77 | 1.32 M | $1.52 B |
| 07/30/2026 | $19.68 | $21.49 (9.2%) | $21.76 | $19.66 | 1.62 M | $1.62 B |
| 07/29/2026 | $19.93 | $19.53 (-2.01%) | $20.12 | $19.20 | 1.16 M | $1.47 B |
| 07/28/2026 | $19.84 | $19.97 (0.66%) | $20.14 | $19.04 | 845.90 K | $1.50 B |
| 07/27/2026 | $19.48 | $19.86 (1.95%) | $20.60 | $19.46 | 942.30 K | $1.49 B |
| 07/24/2026 | $19.53 | $19.44 (-0.46%) | $19.90 | $18.94 | 633.00 K | $1.46 B |
| 07/23/2026 | $19.18 | $19.53 (1.82%) | $20.02 | $18.84 | 832.62 K | $1.47 B |
| 07/22/2026 | $20.59 | $19.51 (-5.25%) | $20.64 | $18.80 | 1.26 M | $1.47 B |
| 07/21/2026 | $18.85 | $20.45 (8.49%) | $21.26 | $18.82 | 1.83 M | $1.54 B |
| 07/20/2026 | $17.62 | $18.81 (6.75%) | $20.26 | $17.62 | 2.86 M | $1.42 B |
| 07/17/2026 | $14.68 | $17.47 (19.01%) | $17.68 | $14.60 | 1.68 M | $1.31 B |
| 07/16/2026 | $14.95 | $14.95 (0%) | $14.96 | $14.38 | 636.63 K | $1.12 B |
| 07/15/2026 | $14.87 | $14.98 (0.74%) | $15.03 | $14.48 | 487.64 K | $1.13 B |
| 07/14/2026 | $14.96 | $14.95 (-0.07%) | $15.24 | $14.60 | 581.70 K | $1.12 B |
| 07/13/2026 | $15.53 | $14.96 (-3.67%) | $15.53 | $14.67 | 662.58 K | $1.13 B |
| 07/10/2026 | $15.84 | $15.85 (0.06%) | $15.89 | $15.11 | 544.67 K | $1.19 B |
| 07/09/2026 | $16.40 | $16.11 (-1.77%) | $16.98 | $15.78 | 1.48 M | $1.21 B |
| 07/08/2026 | $15.47 | $16.46 (6.4%) | $16.51 | $15.36 | 1.16 M | $1.24 B |
| 07/07/2026 | $14.92 | $15.67 (5.03%) | $15.78 | $14.73 | 719.12 K | $1.18 B |
| 07/06/2026 | $14.97 | $14.89 (-0.53%) | $15.20 | $14.61 | 504.90 K | $1.12 B |
| 07/02/2026 | $15.39 | $15.00 (-2.53%) | $15.72 | $14.69 | 919.42 K | $1.13 B |
| 07/01/2026 | $15.93 | $15.38 (-3.45%) | $16.10 | $15.36 | 1.02 M | $1.16 B |
| 06/30/2026 | $15.69 | $16.10 (2.61%) | $16.81 | $15.46 | 1.50 M | $1.21 B |
| 06/29/2026 | $15.30 | $15.60 (1.96%) | $15.62 | $14.82 | 749.51 K | $1.17 B |
| 06/26/2026 | $14.82 | $15.05 (1.55%) | $15.57 | $14.59 | 1.98 M | $1.13 B |
| 06/25/2026 | $14.89 | $14.74 (-1.01%) | $15.31 | $14.43 | 874.74 K | $1.11 B |
| 06/24/2026 | $14.28 | $14.45 (1.19%) | $14.95 | $14.28 | 825.40 K | $1.09 B |
| 06/23/2026 | $13.90 | $14.08 (1.29%) | $14.50 | $13.90 | 1.14 M | $1.06 B |
| 06/22/2026 | $12.89 | $14.01 (8.69%) | $14.21 | $12.89 | 1.20 M | $1.05 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.
