5 DAY PERFORMANCE
-41.27%
1 MONTH PERFORMANCE
-24.25%
3 MONTH PERFORMANCE
-3.57%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
+62.16%
Xencor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.22 | $20.81 (2.92%) | $21.05 | $19.93 | 1.09 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 |
| 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 |
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.
