5 DAY PERFORMANCE
+20.39%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-9.35%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+2.58%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.57 | $21.16 (2.87%) | $21.62 | $20.37 | 17,087 | $247.83 M |
| 03/11/2025 | $20.68 | $20.50 (-0.87%) | $20.94 | $20.04 | 26,319 | $240.10 M |
| 03/10/2025 | $21.48 | $21.16 (-1.49%) | $21.79 | $19.92 | 37,419 | $247.83 M |
| 03/07/2025 | $21.75 | $21.82 (0.32%) | $22.26 | $20.77 | 72,821 | $255.56 M |
| 03/06/2025 | $21.27 | $21.69 (1.97%) | $22.29 | $21.10 | 24,600 | $254.03 M |
| 03/05/2025 | $20.99 | $21.60 (2.91%) | $21.92 | $20.89 | 33,041 | $252.98 M |
| 03/04/2025 | $20.90 | $20.99 (0.43%) | $21.59 | $20.87 | 23,331 | $245.83 M |
| 03/03/2025 | $22.66 | $21.49 (-5.16%) | $22.79 | $21.01 | 59,580 | $251.69 M |
| 02/28/2025 | $22.23 | $22.70 (2.11%) | $22.97 | $22.11 | 23,700 | $265.86 M |
| 02/27/2025 | $23.18 | $22.70 (-2.07%) | $23.58 | $22.57 | 13,800 | $265.86 M |
| 02/26/2025 | $23.24 | $22.93 (-1.33%) | $23.96 | $22.79 | 20,800 | $268.56 M |
| 02/25/2025 | $23.76 | $23.10 (-2.78%) | $23.76 | $22.80 | 25,808 | $270.55 M |
| 02/24/2025 | $23.89 | $23.53 (-1.51%) | $24.65 | $23.37 | 32,828 | $275.58 M |
| 02/21/2025 | $24.78 | $23.52 (-5.08%) | $24.78 | $23.52 | 49,230 | $275.47 M |
| 02/20/2025 | $24.84 | $24.54 (-1.21%) | $25.30 | $24.39 | 20,500 | $287.41 M |
| 02/19/2025 | $24.84 | $25.06 (0.89%) | $25.47 | $24.01 | 29,933 | $293.50 M |
| 02/18/2025 | $26.82 | $25.13 (-6.3%) | $26.82 | $24.65 | 30,317 | $294.32 M |
| 02/14/2025 | $27.08 | $26.76 (-1.18%) | $27.21 | $26.76 | 16,287 | $313.41 M |
| 02/13/2025 | $27.38 | $27.06 (-1.17%) | $27.43 | $26.00 | 29,200 | $316.93 M |
| 02/12/2025 | $26.58 | $27.10 (1.96%) | $27.39 | $26.20 | 43,700 | $317.40 M |
| 02/11/2025 | $26.19 | $27.10 (3.47%) | $27.40 | $25.56 | 54,100 | $317.40 M |
| 02/10/2025 | $25.55 | $26.33 (3.05%) | $26.66 | $25.55 | 14,738 | $308.38 M |
| 02/07/2025 | $25.85 | $25.55 (-1.16%) | $25.86 | $25.50 | 10,500 | $299.24 M |
| 02/06/2025 | $26.55 | $26.11 (-1.66%) | $26.55 | $25.76 | 12,500 | $305.80 M |
| 02/05/2025 | $25.76 | $26.34 (2.25%) | $26.40 | $25.53 | 21,130 | $308.49 M |
| 02/04/2025 | $24.88 | $25.72 (3.38%) | $25.72 | $24.84 | 17,348 | $301.23 M |
| 02/03/2025 | $26.13 | $24.88 (-4.78%) | $26.13 | $24.80 | 48,200 | $291.39 M |
| 01/31/2025 | $26.55 | $26.61 (0.23%) | $27.00 | $26.34 | 29,000 | $311.66 M |
| 01/30/2025 | $26.49 | $26.26 (-0.87%) | $27.24 | $25.63 | 18,909 | $307.56 M |
| 01/29/2025 | $26.51 | $26.50 (-0.04%) | $27.25 | $25.84 | 31,300 | $310.37 M |
| 01/28/2025 | $26.98 | $26.48 (-1.85%) | $27.08 | $26.21 | 11,400 | $310.13 M |
| 01/27/2025 | $26.42 | $27.26 (3.18%) | $27.29 | $25.64 | 17,337 | $319.27 M |
| 01/24/2025 | $26.01 | $26.70 (2.65%) | $26.87 | $25.50 | 665,300 | $312.71 M |
| 01/23/2025 | $25.78 | $26.01 (0.89%) | $26.19 | $25.74 | 12,400 | $304.63 M |
| 01/22/2025 | $26.77 | $26.05 (-2.69%) | $26.77 | $25.93 | 14,430 | $305.10 M |
| 01/21/2025 | $27.16 | $26.98 (-0.66%) | $27.50 | $26.54 | 46,200 | $315.99 M |
| 01/17/2025 | $27.43 | $26.76 (-2.44%) | $27.43 | $26.02 | 21,334 | $313.41 M |
| 01/16/2025 | $28.92 | $27.29 (-5.64%) | $28.92 | $27.05 | 21,700 | $319.62 M |
| 01/15/2025 | $27.43 | $28.12 (2.52%) | $29.02 | $27.07 | 89,638 | $329.34 M |
| 01/14/2025 | $25.57 | $26.71 (4.46%) | $26.86 | $25.57 | 40,624 | $312.83 M |
| 01/13/2025 | $24.63 | $25.40 (3.13%) | $25.52 | $24.00 | 30,400 | $297.48 M |
| 01/10/2025 | $25.17 | $25.18 (0.04%) | $25.38 | $23.88 | 35,500 | $294.91 M |
| 01/08/2025 | $25.35 | $25.74 (1.54%) | $26.01 | $25.00 | 18,100 | $301.47 M |
| 01/07/2025 | $26.19 | $25.67 (-1.99%) | $26.38 | $25.41 | 40,100 | $300.65 M |
| 01/06/2025 | $26.91 | $26.27 (-2.38%) | $27.06 | $26.27 | 78,728 | $307.67 M |
| 01/03/2025 | $26.50 | $26.82 (1.21%) | $27.00 | $26.02 | 19,045 | $314.12 M |
| 01/02/2025 | $26.28 | $26.00 (-1.07%) | $26.75 | $25.62 | 15,700 | $304.51 M |
| 12/31/2024 | $25.85 | $26.28 (1.66%) | $26.43 | $25.50 | 21,816 | $307.79 M |
| 12/30/2024 | $26.22 | $26.09 (-0.5%) | $26.22 | $25.25 | 22,838 | $305.57 M |
| 12/27/2024 | $27.51 | $26.30 (-4.4%) | $27.51 | $26.05 | 11,300 | $308.03 M |
| 12/26/2024 | $27.28 | $27.28 (0%) | $27.68 | $27.01 | 14,400 | $319.50 M |
| 12/24/2024 | $26.42 | $27.13 (2.69%) | $27.13 | $26.42 | 13,800 | $317.75 M |
| 12/23/2024 | $26.86 | $26.62 (-0.89%) | $27.50 | $26.50 | 21,700 | $311.77 M |
| 12/20/2024 | $24.88 | $27.13 (9.04%) | $27.49 | $24.54 | 132,200 | $317.75 M |
| 12/19/2024 | $25.29 | $25.11 (-0.71%) | $25.99 | $24.85 | 28,700 | $294.09 M |
| 12/18/2024 | $27.51 | $25.26 (-8.18%) | $27.51 | $25.18 | 50,303 | $295.85 M |
| 12/17/2024 | $26.94 | $27.14 (0.74%) | $28.14 | $26.75 | 22,500 | $317.86 M |
| 12/16/2024 | $27.06 | $27.82 (2.81%) | $27.85 | $27.06 | 13,600 | $325.83 M |
| 12/13/2024 | $27.74 | $27.15 (-2.13%) | $28.57 | $27.01 | 24,615 | $317.98 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.
