Skip to main content
Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
11.87
+0.55 (4.86%)
At close: Mar 9, 2026, 4:00 PM EDT
12.10
+0.23 (1.94%)
After-hours: Mar 9, 2026, 6:57 PM EDT

Xencor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2512.0011.2411.8711.874.86%835,907
Mar 6, 202610.8511.3210.6211.3211.321.43%857,411
Mar 5, 202611.8511.9810.8911.1611.16-12.40%1,649,503
Mar 4, 202612.2512.8011.8512.7412.745.99%704,097
Mar 3, 202611.9212.2411.4812.0212.02-2.28%788,779
Mar 2, 202612.3713.3011.8512.3012.30-3.68%848,719
Feb 27, 202613.4913.5712.6712.7712.77-5.76%874,791
Feb 26, 202612.4314.5412.0613.5513.5513.11%1,510,719
Feb 25, 202612.1012.3511.8311.9811.981.44%703,356
Feb 24, 202611.8412.1911.5911.8111.812.07%484,322
Feb 23, 202611.3911.7911.2311.5711.571.40%547,165
Feb 20, 202611.8011.8111.1411.4111.41-2.81%476,661
Feb 19, 202611.2411.9011.1211.7411.743.53%662,382
Feb 18, 202611.4511.7011.1911.3411.34-1.73%395,998
Feb 17, 202611.5411.7311.1711.5411.54-0.43%579,379
Feb 13, 202611.7611.9511.3611.5911.59-0.26%409,128
Feb 12, 202612.2612.5511.2511.6211.62-4.91%414,975
Feb 11, 202612.3612.5911.7512.2212.22-1.21%396,440
Feb 10, 202611.9812.7311.9512.3712.373.69%659,192
Feb 9, 202611.5712.0611.3011.9311.932.76%405,332
Feb 6, 202611.1411.6511.0111.6111.617.30%630,096
Feb 5, 202611.3611.8710.7610.8210.82-6.16%487,559
Feb 4, 202612.0512.1311.3811.5311.53-3.84%463,286
Feb 3, 202612.1112.4411.7611.9911.99-0.99%457,851
Feb 2, 202612.0012.4211.8512.1112.110.17%584,797
Jan 30, 202612.5512.7211.8212.0912.09-2.34%565,400
Jan 29, 202612.3312.8012.3312.3812.380.24%401,505
Jan 28, 202613.2213.3812.2812.3512.35-6.23%442,001
Jan 27, 202613.0213.6312.9313.1713.171.15%352,554
Jan 26, 202612.6213.0812.5013.0213.021.88%641,199
Jan 23, 202613.0313.2212.5112.7812.78-2.52%573,051
Jan 22, 202612.9413.7512.9313.1113.110.85%701,268
Jan 21, 202612.6213.1012.6113.0013.002.85%678,999
Jan 20, 202612.5012.7812.4112.6412.64-1.17%812,046
Jan 16, 202613.5313.6512.7612.7912.79-3.18%660,811
Jan 15, 202614.4214.6513.1913.2113.21-8.58%491,776
Jan 14, 202613.8514.6513.7114.4514.453.66%560,215
Jan 13, 202614.2114.2513.7713.9413.94-1.62%516,845
Jan 12, 202613.8914.3813.8014.1714.172.02%842,308
Jan 9, 202614.2214.5013.8113.8913.89-2.11%1,396,530
Jan 8, 202614.3914.6613.9414.1914.19-5.08%931,684
Jan 7, 202614.0815.4013.9914.9514.956.33%1,595,904
Jan 6, 202614.1414.4813.7714.0614.06-1.47%1,109,903
Jan 5, 202614.9915.0913.8314.2714.27-4.36%723,359
Jan 2, 202615.3115.3614.7114.9214.92-2.55%602,313
Dec 31, 202515.0315.4214.8515.3115.311.86%423,421
Dec 30, 202515.1115.2114.9015.0315.03-0.92%380,258
Dec 29, 202515.0815.4114.9315.1715.17-0.33%438,849
Dec 26, 202515.4515.4515.0515.2215.22-1.49%421,713
Dec 24, 202515.2115.5014.9715.4515.45-0.13%278,044
Dec 23, 202515.7416.0415.2215.4715.47-3.13%503,900
Dec 22, 202515.4916.1715.3015.9715.972.70%583,134
Dec 19, 202515.7016.1215.5115.5515.55-0.89%2,846,766
Dec 18, 202515.8316.3115.5315.6915.69-0.70%574,914
Dec 17, 202516.5016.8915.6215.8015.80-4.53%681,066
Dec 16, 202516.5916.9216.4516.5516.55-1.43%1,037,989
Dec 15, 202516.7117.1816.4516.7916.791.63%872,861
Dec 12, 202517.0217.1416.4416.5216.52-3.17%507,467
Dec 11, 202516.9917.6216.9417.0617.06-0.58%611,379
Dec 10, 202516.8017.3316.5817.1617.162.08%610,991
Dec 9, 202517.5817.9816.7016.8116.81-4.92%1,684,897
Dec 8, 202517.7518.3017.4417.6817.682.20%699,934
Dec 5, 202518.4018.6917.2817.3017.30-4.63%552,847
Dec 4, 202517.5018.6817.0218.1418.144.79%951,185
Dec 3, 202516.0317.3316.0317.3117.318.26%528,193
Dec 2, 202516.5616.7115.6915.9915.99-3.15%575,735
Dec 1, 202517.0017.0116.4116.5116.51-4.68%496,851
Nov 28, 202517.5317.8317.2117.3217.32-0.35%214,164
Nov 26, 202517.3617.8017.1417.3817.380.70%1,231,220
Nov 25, 202516.9417.5516.7817.2617.263.11%813,210
Nov 24, 202516.1517.0716.0116.7416.745.48%698,592
Nov 21, 202515.6116.2215.3815.8715.871.89%628,229
Nov 20, 202515.9916.6315.4215.5815.58-1.24%549,751
Nov 19, 202516.0216.2415.6615.7715.77-1.56%666,205
Nov 18, 202515.6216.5515.3916.0216.022.56%1,284,991
Nov 17, 202514.9016.0014.7215.6215.624.62%990,283
Nov 14, 202513.8315.0913.7314.9314.936.72%788,523
Nov 13, 202514.1914.4213.7713.9913.99-2.78%662,730
Nov 12, 202514.7815.2914.3614.3914.39-3.23%919,097
Nov 11, 202514.0215.0213.7514.8714.878.22%601,796
Nov 10, 202514.3414.3413.5713.7413.74-1.15%959,420
Nov 7, 202513.7513.9413.1213.9013.90-0.71%897,740
Nov 6, 202514.4015.1613.8314.0014.00-2.57%1,060,735
Nov 5, 202513.7014.4013.3914.3714.374.89%944,341
Nov 4, 202513.5514.4613.3013.7013.70-1.72%1,071,680
Nov 3, 202514.4914.7613.4313.9413.94-5.23%1,026,212
Oct 31, 202514.1314.8513.8014.7114.714.10%1,210,912
Oct 30, 202514.4414.8814.0614.1314.13-3.68%962,561
Oct 29, 202515.2415.5014.4714.6714.672.95%1,748,993
Oct 28, 202514.1014.6614.0114.2514.25-0.14%1,219,533
Oct 27, 202513.7214.8313.5014.2714.278.02%1,636,943
Oct 24, 202512.4714.2012.3013.2113.217.05%1,563,387
Oct 23, 202513.2513.2912.1712.3412.34-7.15%1,290,453
Oct 22, 202514.5114.5913.2713.2913.29-8.41%1,892,038
Oct 21, 202515.0715.3414.2814.5114.51-3.72%1,155,656
Oct 20, 202514.9415.6914.6015.0715.072.03%2,007,764
Oct 17, 202514.8515.0714.4714.7714.77-1.20%1,938,298
Oct 16, 202514.4015.3714.3814.9514.956.03%3,193,232
Oct 15, 202512.5814.2512.4714.1014.1013.44%1,414,312
Oct 14, 202513.9513.9811.1712.4312.43-10.96%2,898,409